Korea Asset Investment Securities Co., Ltd. (KOSDAQ:190650)
South Korea · Delayed Price · Currency is KRW 8,250.00
-150.00 (-1.79%)
At close: May 15, 2026
KOSDAQ:190650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8,410.00 | 8,540.00 | 8,100.00 | 8,250.00 | 8,250.00 | -1.79% | 16,685 |
| May 14, 2026 | 8,300.00 | 8,400.00 | 8,210.00 | 8,400.00 | 8,400.00 | 1.20% | 6,394 |
| May 13, 2026 | 8,460.00 | 8,460.00 | 8,250.00 | 8,300.00 | 8,300.00 | -1.19% | 9,724 |
| May 12, 2026 | 8,770.00 | 8,850.00 | 8,270.00 | 8,400.00 | 8,400.00 | -4.55% | 36,645 |
| May 11, 2026 | 8,880.00 | 8,890.00 | 8,690.00 | 8,800.00 | 8,800.00 | -0.68% | 41,783 |
| May 8, 2026 | 8,800.00 | 8,970.00 | 8,680.00 | 8,860.00 | 8,860.00 | -1.34% | 23,915 |
| May 7, 2026 | 9,540.00 | 9,580.00 | 8,600.00 | 8,980.00 | 8,980.00 | -6.46% | 60,278 |
| May 6, 2026 | 9,190.00 | 10,070.00 | 9,010.00 | 9,600.00 | 9,600.00 | 9.09% | 208,272 |
| May 4, 2026 | 8,720.00 | 9,110.00 | 8,530.00 | 8,800.00 | 8,800.00 | 1.03% | 46,333 |
| Apr 30, 2026 | 8,840.00 | 8,950.00 | 8,670.00 | 8,710.00 | 8,710.00 | -1.47% | 16,725 |
| Apr 29, 2026 | 8,800.00 | 8,930.00 | 8,770.00 | 8,840.00 | 8,840.00 | -0.79% | 10,705 |
| Apr 28, 2026 | 8,980.00 | 8,980.00 | 8,710.00 | 8,910.00 | 8,910.00 | 1.60% | 15,937 |
| Apr 27, 2026 | 8,750.00 | 9,070.00 | 8,640.00 | 8,770.00 | 8,770.00 | 0.46% | 22,447 |
| Apr 24, 2026 | 8,600.00 | 8,750.00 | 8,600.00 | 8,730.00 | 8,730.00 | 0.58% | 10,840 |
| Apr 23, 2026 | 8,800.00 | 8,870.00 | 8,610.00 | 8,680.00 | 8,680.00 | -0.23% | 10,226 |
| Apr 22, 2026 | 8,710.00 | 8,770.00 | 8,620.00 | 8,700.00 | 8,700.00 | -1.14% | 13,974 |
| Apr 21, 2026 | 8,870.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,800.00 | -0.79% | 11,814 |
| Apr 20, 2026 | 8,530.00 | 9,070.00 | 8,510.00 | 8,870.00 | 8,870.00 | 3.50% | 30,696 |
| Apr 17, 2026 | 8,550.00 | 8,570.00 | 8,430.00 | 8,570.00 | 8,570.00 | 0.35% | 9,715 |
| Apr 16, 2026 | 8,430.00 | 8,750.00 | 8,420.00 | 8,540.00 | 8,540.00 | 1.30% | 12,982 |
| Apr 15, 2026 | 8,430.00 | 8,440.00 | 8,330.00 | 8,430.00 | 8,430.00 | 1.44% | 11,864 |
| Apr 14, 2026 | 8,210.00 | 8,380.00 | 8,140.00 | 8,310.00 | 8,310.00 | 2.09% | 19,774 |
| Apr 13, 2026 | 8,050.00 | 8,230.00 | 8,020.00 | 8,140.00 | 8,140.00 | -0.73% | 9,334 |
| Apr 10, 2026 | 8,120.00 | 8,350.00 | 8,090.00 | 8,200.00 | 8,200.00 | 1.36% | 13,054 |
| Apr 9, 2026 | 8,300.00 | 8,300.00 | 8,070.00 | 8,090.00 | 8,090.00 | -2.76% | 9,418 |
| Apr 8, 2026 | 8,150.00 | 8,330.00 | 8,150.00 | 8,320.00 | 8,320.00 | 3.87% | 21,928 |
| Apr 7, 2026 | 8,030.00 | 8,150.00 | 7,930.00 | 8,010.00 | 8,010.00 | 0.13% | 17,089 |
| Apr 6, 2026 | 8,110.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.48% | 11,615 |
| Apr 3, 2026 | 7,990.00 | 8,280.00 | 7,990.00 | 8,120.00 | 8,120.00 | 1.75% | 7,506 |
| Apr 2, 2026 | 8,400.00 | 8,460.00 | 7,970.00 | 7,980.00 | 7,980.00 | -5.00% | 23,952 |
| Apr 1, 2026 | 8,020.00 | 9,600.00 | 8,020.00 | 8,400.00 | 8,400.00 | 7.14% | 48,368 |
| Mar 31, 2026 | 8,120.00 | 8,160.00 | 7,830.00 | 7,840.00 | 7,840.00 | -4.16% | 14,707 |
| Mar 30, 2026 | 8,090.00 | 8,340.00 | 8,090.00 | 8,180.00 | 8,180.00 | -2.50% | 8,529 |
| Mar 27, 2026 | 8,210.00 | 8,490.00 | 8,140.00 | 8,390.00 | 8,390.00 | 0.12% | 14,164 |
| Mar 26, 2026 | 8,500.00 | 8,500.00 | 8,250.00 | 8,380.00 | 8,380.00 | -1.30% | 8,517 |
| Mar 25, 2026 | 8,310.00 | 8,600.00 | 8,310.00 | 8,490.00 | 8,490.00 | 3.28% | 10,456 |
| Mar 24, 2026 | 8,320.00 | 8,440.00 | 8,170.00 | 8,220.00 | 8,220.00 | 0.98% | 25,445 |
| Mar 23, 2026 | 8,450.00 | 8,470.00 | 8,140.00 | 8,140.00 | 8,140.00 | -5.57% | 24,582 |
| Mar 20, 2026 | 8,420.00 | 8,970.00 | 8,350.00 | 8,620.00 | 8,620.00 | 2.50% | 45,630 |
| Mar 19, 2026 | 8,300.00 | 8,540.00 | 8,300.00 | 8,410.00 | 8,410.00 | -1.52% | 14,953 |
| Mar 18, 2026 | 8,330.00 | 8,590.00 | 8,330.00 | 8,540.00 | 8,540.00 | 2.89% | 12,249 |
| Mar 17, 2026 | 8,400.00 | 8,470.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.12% | 13,710 |
| Mar 16, 2026 | 8,560.00 | 8,670.00 | 8,280.00 | 8,310.00 | 8,310.00 | -2.81% | 25,224 |
| Mar 13, 2026 | 8,550.00 | 8,700.00 | 8,550.00 | 8,550.00 | 8,550.00 | - | 56,070 |
| Mar 12, 2026 | 8,530.00 | 8,600.00 | 8,400.00 | 8,550.00 | 8,550.00 | 0.12% | 19,341 |
| Mar 11, 2026 | 8,690.00 | 8,880.00 | 8,490.00 | 8,540.00 | 8,540.00 | 1.55% | 50,926 |
| Mar 10, 2026 | 8,400.00 | 8,590.00 | 8,320.00 | 8,410.00 | 8,410.00 | 2.81% | 24,570 |
| Mar 9, 2026 | 8,190.00 | 8,310.00 | 7,680.00 | 8,180.00 | 8,180.00 | -5.54% | 34,998 |
| Mar 6, 2026 | 8,560.00 | 8,910.00 | 8,330.00 | 8,660.00 | 8,660.00 | 0.23% | 41,960 |
| Mar 5, 2026 | 8,390.00 | 8,930.00 | 8,250.00 | 8,640.00 | 8,640.00 | 10.49% | 56,032 |