Korea Asset Investment Securities Co., Ltd. (KOSDAQ:190650)
South Korea · Delayed Price · Currency is KRW 5,980.00
+10.00 (0.17%)
At close: Nov 4, 2026
KOSDAQ:190650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,970.00 | 6,020.00 | 5,940.00 | 5,980.00 | 5,980.00 | 0.17% | 1,536 |
| Nov 3, 2026 | 5,960.00 | 6,005.00 | 5,940.00 | 5,970.00 | 5,970.00 | 0.17% | 4,151 |
| Nov 2, 2026 | 5,940.00 | 5,980.00 | 5,940.00 | 5,960.00 | 5,960.00 | 0.34% | 6,603 |
| Oct 30, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,940.00 | -1.00% | 2,394 |
| Oct 29, 2026 | 6,010.00 | 6,020.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.17% | 15,378 |
| Oct 28, 2026 | 6,000.00 | 6,030.00 | 5,960.00 | 6,010.00 | 6,010.00 | 0.33% | 2,013 |
| Oct 27, 2026 | 5,910.00 | 5,990.00 | 5,910.00 | 5,990.00 | 5,990.00 | 1.18% | 1,991 |
| Oct 26, 2026 | 6,000.00 | 6,010.00 | 5,890.00 | 5,920.00 | 5,920.00 | -1.33% | 2,458 |
| Oct 23, 2026 | 6,010.00 | 6,060.00 | 5,890.00 | 6,000.00 | 6,000.00 | -1.15% | 7,224 |
| Oct 22, 2026 | 6,080.00 | 6,100.00 | 6,010.00 | 6,070.00 | 6,070.00 | -0.16% | 3,978 |
| Oct 21, 2026 | 6,170.00 | 6,170.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.65% | 2,209 |
| Oct 20, 2026 | 6,170.00 | 6,170.00 | 6,090.00 | 6,120.00 | 6,120.00 | -1.29% | 3,179 |
| Oct 19, 2026 | 6,140.00 | 6,200.00 | 6,120.00 | 6,200.00 | 6,200.00 | 0.98% | 1,975 |
| Oct 16, 2026 | 6,110.00 | 6,190.00 | 6,100.00 | 6,140.00 | 6,140.00 | 0.49% | 5,245 |
| Oct 15, 2026 | 6,210.00 | 6,210.00 | 6,030.00 | 6,110.00 | 6,110.00 | -2.08% | 14,155 |
| Oct 14, 2026 | 6,280.00 | 6,310.00 | 6,230.00 | 6,240.00 | 6,240.00 | -0.64% | 11,891 |
| Oct 13, 2026 | 6,330.00 | 6,350.00 | 6,170.00 | 6,280.00 | 6,280.00 | -1.57% | 5,231 |
| Oct 12, 2026 | 6,450.00 | 6,450.00 | 6,320.00 | 6,380.00 | 6,380.00 | -1.09% | 5,951 |
| Oct 8, 2026 | 6,500.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | -0.46% | 2,860 |
| Oct 7, 2026 | 6,510.00 | 6,530.00 | 6,470.00 | 6,480.00 | 6,480.00 | -0.46% | 1,987 |
| Oct 6, 2026 | 6,510.00 | 6,530.00 | 6,490.00 | 6,510.00 | 6,510.00 | 0.15% | 11,436 |
| Oct 2, 2026 | 6,490.00 | 6,500.00 | 6,470.00 | 6,500.00 | 6,500.00 | 0.15% | 1,302 |
| Oct 1, 2026 | 6,490.00 | 6,500.00 | 6,415.00 | 6,490.00 | 6,490.00 | -0.15% | 3,150 |
| Sep 30, 2026 | 6,510.00 | 6,510.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.15% | 1,150 |
| Sep 29, 2026 | 6,490.00 | 6,490.00 | 6,410.00 | 6,490.00 | 6,490.00 | -0.76% | 2,231 |
| Sep 28, 2026 | 6,410.00 | 6,540.00 | 6,390.00 | 6,540.00 | 6,540.00 | 1.40% | 6,618 |
| Sep 23, 2026 | 6,570.00 | 6,590.00 | 6,410.00 | 6,450.00 | 6,450.00 | -1.53% | 5,854 |
| Sep 22, 2026 | 6,500.00 | 6,570.00 | 6,480.00 | 6,550.00 | 6,550.00 | 0.92% | 1,958 |
| Sep 21, 2026 | 6,480.00 | 6,510.00 | 6,430.00 | 6,490.00 | 6,490.00 | 0.62% | 5,737 |
| Sep 18, 2026 | 6,540.00 | 6,570.00 | 6,450.00 | 6,450.00 | 6,450.00 | -1.23% | 6,251 |
| 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 |