Korea Asset Investment Securities Co., Ltd. (KOSDAQ:190650)
South Korea · Delayed Price · Currency is KRW 8,730.00
+50.00 (0.58%)
At close: Apr 24, 2026
KOSDAQ:190650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8,600.00 | 8,750.00 | 8,600.00 | 8,730.00 | 8,730.00 | 0.58% | 10,765 |
| Apr 23, 2026 | 8,800.00 | 8,870.00 | 8,610.00 | 8,680.00 | 8,680.00 | -0.23% | 10,225 |
| Apr 22, 2026 | 8,710.00 | 8,770.00 | 8,620.00 | 8,700.00 | 8,700.00 | -1.14% | 13,921 |
| 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% | 30,606 |
| 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% | 12,981 |
| Apr 15, 2026 | 8,430.00 | 8,440.00 | 8,330.00 | 8,430.00 | 8,430.00 | 1.44% | 11,810 |
| 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% | 9,324 |
| 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% | 9,389 |
| Apr 8, 2026 | 8,150.00 | 8,330.00 | 8,150.00 | 8,320.00 | 8,320.00 | 3.87% | 21,898 |
| 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% | 7,455 |
| Apr 2, 2026 | 8,400.00 | 8,460.00 | 7,970.00 | 7,980.00 | 7,980.00 | -5.00% | 23,845 |
| Apr 1, 2026 | 8,020.00 | 9,600.00 | 8,020.00 | 8,400.00 | 8,400.00 | 7.14% | 48,185 |
| Mar 31, 2026 | 8,120.00 | 8,160.00 | 7,830.00 | 7,840.00 | 7,840.00 | -4.16% | 14,693 |
| 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% | 13,863 |
| 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% | 45,629 |
| Mar 19, 2026 | 8,300.00 | 8,540.00 | 8,300.00 | 8,410.00 | 8,410.00 | -1.52% | 14,951 |
| Mar 18, 2026 | 8,330.00 | 8,590.00 | 8,330.00 | 8,540.00 | 8,540.00 | 2.89% | 12,219 |
| Mar 17, 2026 | 8,400.00 | 8,470.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.12% | 13,704 |
| 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% | 19,256 |
| Mar 11, 2026 | 8,690.00 | 8,880.00 | 8,490.00 | 8,540.00 | 8,540.00 | 1.55% | 50,488 |
| Mar 10, 2026 | 8,400.00 | 8,590.00 | 8,320.00 | 8,410.00 | 8,410.00 | 2.81% | 24,488 |
| 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% | 41,890 |
| Mar 5, 2026 | 8,390.00 | 8,930.00 | 8,250.00 | 8,640.00 | 8,640.00 | 10.49% | 56,032 |
| Mar 4, 2026 | 8,680.00 | 8,810.00 | 7,620.00 | 7,820.00 | 7,820.00 | -12.23% | 112,371 |
| Mar 3, 2026 | 9,430.00 | 9,610.00 | 8,910.00 | 8,910.00 | 8,910.00 | -7.95% | 103,263 |
| Feb 27, 2026 | 10,170.00 | 10,230.00 | 9,680.00 | 9,680.00 | 9,680.00 | -5.93% | 127,405 |
| Feb 26, 2026 | 9,710.00 | 12,290.00 | 9,420.00 | 10,290.00 | 10,290.00 | 5.97% | 1,584,401 |
| Feb 25, 2026 | 9,770.00 | 10,080.00 | 9,570.00 | 9,710.00 | 9,710.00 | -0.41% | 126,966 |
| Feb 24, 2026 | 10,000.00 | 10,000.00 | 9,410.00 | 9,750.00 | 9,750.00 | -2.89% | 133,527 |
| Feb 23, 2026 | 10,780.00 | 10,940.00 | 9,840.00 | 10,040.00 | 10,040.00 | -5.46% | 279,338 |
| Feb 20, 2026 | 13,410.00 | 13,410.00 | 10,400.00 | 10,620.00 | 10,620.00 | -6.27% | 1,093,730 |
| Feb 19, 2026 | 9,040.00 | 11,330.00 | 9,000.00 | 11,330.00 | 11,330.00 | 29.93% | 737,324 |
| Feb 13, 2026 | 8,190.00 | 8,990.00 | 8,160.00 | 8,720.00 | 8,720.00 | 7.26% | 437,921 |
| Feb 12, 2026 | 8,200.00 | 8,250.00 | 8,040.00 | 8,130.00 | 8,130.00 | -0.61% | 24,579 |
| Feb 11, 2026 | 7,880.00 | 8,270.00 | 7,760.00 | 8,180.00 | 8,180.00 | 3.94% | 57,067 |
| Feb 10, 2026 | 7,780.00 | 7,980.00 | 7,760.00 | 7,870.00 | 7,870.00 | 1.03% | 17,770 |