Korea Asset Investment Securities Co., Ltd. (KOSDAQ:190650)
South Korea · Delayed Price · Currency is KRW 6,450.00
-80.00 (-1.23%)
At close: Sep 18, 2026
KOSDAQ:190650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6,560.00 | 6,580.00 | 6,520.00 | 6,530.00 | 6,530.00 | -0.46% | 1,211 |
| Sep 16, 2026 | 6,590.00 | 6,590.00 | 6,520.00 | 6,560.00 | 6,560.00 | -0.46% | 1,310 |
| Sep 15, 2026 | 6,610.00 | 6,620.00 | 6,510.00 | 6,590.00 | 6,590.00 | -0.45% | 2,696 |
| Sep 14, 2026 | 6,610.00 | 6,850.00 | 6,510.00 | 6,620.00 | 6,620.00 | -0.90% | 8,367 |
| Sep 11, 2026 | 6,620.00 | 6,680.00 | 6,550.00 | 6,680.00 | 6,680.00 | 0.91% | 2,925 |
| Sep 10, 2026 | 6,810.00 | 6,810.00 | 6,600.00 | 6,620.00 | 6,620.00 | -2.79% | 7,164 |
| Sep 9, 2026 | 6,810.00 | 6,830.00 | 6,715.00 | 6,810.00 | 6,810.00 | -0.15% | 2,639 |
| Sep 8, 2026 | 6,810.00 | 6,840.00 | 6,800.00 | 6,820.00 | 6,820.00 | 0.29% | 1,141 |
| Sep 7, 2026 | 6,810.00 | 6,860.00 | 6,790.00 | 6,800.00 | 6,800.00 | -0.15% | 1,476 |
| Sep 4, 2026 | 6,800.00 | 6,830.00 | 6,780.00 | 6,810.00 | 6,810.00 | 0.29% | 737 |
| Sep 3, 2026 | 6,810.00 | 6,830.00 | 6,630.00 | 6,790.00 | 6,790.00 | - | 3,164 |
| Sep 2, 2026 | 6,820.00 | 6,830.00 | 6,770.00 | 6,790.00 | 6,790.00 | -0.88% | 1,457 |
| Sep 1, 2026 | 6,810.00 | 6,850.00 | 6,780.00 | 6,850.00 | 6,850.00 | 0.44% | 1,353 |
| Aug 31, 2026 | 6,830.00 | 6,830.00 | 6,680.00 | 6,820.00 | 6,820.00 | -0.73% | 1,505 |
| Aug 28, 2026 | 6,810.00 | 6,900.00 | 6,740.00 | 6,870.00 | 6,870.00 | 0.88% | 1,829 |
| Aug 27, 2026 | 6,780.00 | 6,880.00 | 6,750.00 | 6,810.00 | 6,810.00 | 0.44% | 1,760 |
| Aug 26, 2026 | 6,800.00 | 6,800.00 | 6,690.00 | 6,780.00 | 6,780.00 | -0.29% | 3,137 |
| Aug 25, 2026 | 6,720.00 | 6,810.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.19% | 2,519 |
| Aug 24, 2026 | 6,890.00 | 6,890.00 | 6,710.00 | 6,720.00 | 6,720.00 | -2.47% | 4,026 |
| Aug 21, 2026 | 6,820.00 | 6,890.00 | 6,680.00 | 6,890.00 | 6,890.00 | 0.29% | 4,242 |
| Aug 20, 2026 | 6,790.00 | 6,900.00 | 6,770.00 | 6,870.00 | 6,870.00 | 1.78% | 4,160 |
| Aug 19, 2026 | 6,820.00 | 6,840.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.89% | 7,227 |
| Aug 18, 2026 | 6,890.00 | 6,940.00 | 6,850.00 | 6,880.00 | 6,880.00 | 0.29% | 7,566 |
| Aug 14, 2026 | 6,800.00 | 6,960.00 | 6,770.00 | 6,860.00 | 6,860.00 | 1.03% | 15,042 |
| Aug 13, 2026 | 6,850.00 | 6,860.00 | 6,730.00 | 6,790.00 | 6,790.00 | -0.44% | 8,039 |
| Aug 12, 2026 | 6,810.00 | 6,830.00 | 6,780.00 | 6,820.00 | 6,820.00 | 0.15% | 5,437 |
| Aug 11, 2026 | 6,810.00 | 6,810.00 | 6,750.00 | 6,810.00 | 6,810.00 | 0.29% | 2,778 |
| Aug 10, 2026 | 6,710.00 | 6,790.00 | 6,670.00 | 6,790.00 | 6,790.00 | 1.19% | 7,127 |
| Aug 7, 2026 | 6,710.00 | 6,750.00 | 6,630.00 | 6,710.00 | 6,710.00 | 0.30% | 2,392 |
| Aug 6, 2026 | 6,620.00 | 6,710.00 | 6,620.00 | 6,690.00 | 6,690.00 | -0.15% | 2,848 |
| Aug 5, 2026 | 6,650.00 | 6,740.00 | 6,620.00 | 6,700.00 | 6,700.00 | 0.75% | 6,185 |
| Aug 4, 2026 | 6,650.00 | 6,730.00 | 6,570.00 | 6,650.00 | 6,650.00 | - | 6,709 |
| Aug 3, 2026 | 6,600.00 | 6,690.00 | 6,480.00 | 6,650.00 | 6,650.00 | 0.15% | 1,417 |
| Jul 31, 2026 | 6,640.00 | 6,680.00 | 6,560.00 | 6,640.00 | 6,640.00 | 1.37% | 2,975 |
| Jul 30, 2026 | 6,230.00 | 6,550.00 | 6,230.00 | 6,550.00 | 6,550.00 | 2.34% | 18,572 |
| Jul 29, 2026 | 6,610.00 | 6,650.00 | 6,190.00 | 6,400.00 | 6,400.00 | -3.03% | 9,508 |
| Jul 28, 2026 | 6,740.00 | 6,740.00 | 6,400.00 | 6,600.00 | 6,600.00 | -2.80% | 6,918 |
| Jul 27, 2026 | 6,750.00 | 6,800.00 | 6,730.00 | 6,790.00 | 6,790.00 | 0.59% | 2,492 |
| Jul 24, 2026 | 6,750.00 | 6,800.00 | 6,710.00 | 6,750.00 | 6,750.00 | -0.74% | 3,084 |
| Jul 23, 2026 | 6,670.00 | 6,800.00 | 6,610.00 | 6,800.00 | 6,800.00 | 1.95% | 9,929 |
| Jul 22, 2026 | 6,650.00 | 6,710.00 | 6,600.00 | 6,670.00 | 6,670.00 | 0.45% | 1,886 |
| Jul 21, 2026 | 6,530.00 | 6,650.00 | 6,460.00 | 6,640.00 | 6,640.00 | 1.68% | 3,369 |
| Jul 20, 2026 | 6,630.00 | 6,670.00 | 6,460.00 | 6,530.00 | 6,530.00 | -1.80% | 12,609 |
| Jul 16, 2026 | 6,690.00 | 6,690.00 | 6,640.00 | 6,650.00 | 6,650.00 | -0.30% | 5,901 |
| Jul 15, 2026 | 6,670.00 | 6,730.00 | 6,650.00 | 6,670.00 | 6,670.00 | 1.21% | 1,845 |
| Jul 14, 2026 | 6,650.00 | 6,700.00 | 6,510.00 | 6,590.00 | 6,590.00 | -1.49% | 9,329 |
| Jul 13, 2026 | 6,810.00 | 6,910.00 | 6,640.00 | 6,690.00 | 6,690.00 | -1.47% | 5,249 |
| Jul 10, 2026 | 6,520.00 | 6,850.00 | 6,520.00 | 6,790.00 | 6,790.00 | 2.88% | 6,110 |
| Jul 9, 2026 | 6,300.00 | 6,720.00 | 6,300.00 | 6,600.00 | 6,600.00 | -0.30% | 8,399 |
| Jul 8, 2026 | 6,650.00 | 6,830.00 | 6,590.00 | 6,620.00 | 6,620.00 | -1.19% | 34,040 |