Korea Asset Investment Securities Co., Ltd. (KOSDAQ:190650)
South Korea · Delayed Price · Currency is KRW 6,640.00
+110.00 (1.68%)
At close: Jul 21, 2026
KOSDAQ:190650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 6,700.00 | 6,830.00 | 6,670.00 | 6,700.00 | 6,700.00 | -1.62% | 18,128 |
| Jul 6, 2026 | 6,840.00 | 6,990.00 | 6,670.00 | 6,810.00 | 6,810.00 | -2.01% | 16,851 |
| Jul 3, 2026 | 6,940.00 | 6,990.00 | 6,780.00 | 6,950.00 | 6,950.00 | 0.14% | 6,632 |
| Jul 2, 2026 | 7,100.00 | 7,140.00 | 6,770.00 | 6,940.00 | 6,940.00 | -3.88% | 54,068 |
| Jul 1, 2026 | 7,760.00 | 7,930.00 | 7,680.00 | 7,770.00 | 7,220.00 | 1.57% | 48,815 |
| Jun 30, 2026 | 7,570.00 | 7,710.00 | 7,430.00 | 7,650.00 | 7,108.49 | 1.59% | 20,291 |
| Jun 29, 2026 | 7,200.00 | 7,570.00 | 7,200.00 | 7,530.00 | 6,996.99 | 2.73% | 11,074 |
| Jun 26, 2026 | 7,340.00 | 7,450.00 | 7,200.00 | 7,330.00 | 6,811.15 | - | 12,525 |
| Jun 25, 2026 | 7,400.00 | 7,490.00 | 7,330.00 | 7,330.00 | 6,811.15 | -0.68% | 6,217 |
| Jun 24, 2026 | 7,310.00 | 7,490.00 | 7,290.00 | 7,380.00 | 6,857.61 | - | 8,606 |
| Jun 23, 2026 | 7,630.00 | 7,670.00 | 7,380.00 | 7,380.00 | 6,857.61 | -3.15% | 16,761 |
| Jun 22, 2026 | 7,410.00 | 7,740.00 | 7,340.00 | 7,620.00 | 7,080.62 | 2.42% | 18,912 |
| Jun 19, 2026 | 7,500.00 | 7,520.00 | 7,250.00 | 7,440.00 | 6,913.36 | -0.40% | 13,499 |
| Jun 18, 2026 | 7,660.00 | 7,670.00 | 7,450.00 | 7,470.00 | 6,941.24 | -2.48% | 21,827 |
| Jun 17, 2026 | 7,630.00 | 7,710.00 | 7,590.00 | 7,660.00 | 7,117.79 | 0.39% | 17,074 |
| Jun 16, 2026 | 7,450.00 | 7,670.00 | 7,360.00 | 7,630.00 | 7,089.91 | 3.95% | 23,203 |
| Jun 15, 2026 | 7,450.00 | 7,510.00 | 7,260.00 | 7,340.00 | 6,820.44 | -0.81% | 14,641 |
| Jun 12, 2026 | 7,060.00 | 7,400.00 | 7,060.00 | 7,400.00 | 6,876.19 | 5.56% | 11,820 |
| Jun 11, 2026 | 6,890.00 | 7,010.00 | 6,740.00 | 7,010.00 | 6,513.80 | 1.01% | 8,815 |
| Jun 10, 2026 | 6,950.00 | 7,020.00 | 6,800.00 | 6,940.00 | 6,448.75 | -0.86% | 9,051 |
| Jun 9, 2026 | 6,860.00 | 7,100.00 | 6,860.00 | 7,000.00 | 6,504.50 | 2.34% | 14,960 |
| Jun 8, 2026 | 6,990.00 | 7,220.00 | 6,720.00 | 6,840.00 | 6,355.83 | -4.87% | 22,147 |
| Jun 5, 2026 | 7,310.00 | 7,370.00 | 7,150.00 | 7,190.00 | 6,681.06 | -1.51% | 7,187 |
| Jun 4, 2026 | 7,180.00 | 7,500.00 | 7,180.00 | 7,300.00 | 6,783.27 | 1.67% | 7,332 |
| Jun 2, 2026 | 7,190.00 | 7,190.00 | 6,990.00 | 7,180.00 | 6,671.76 | -0.83% | 16,161 |
| Jun 1, 2026 | 7,440.00 | 7,500.00 | 7,200.00 | 7,240.00 | 6,727.52 | -3.47% | 23,911 |
| May 29, 2026 | 7,630.00 | 7,650.00 | 7,420.00 | 7,500.00 | 6,969.11 | -1.70% | 10,334 |
| May 28, 2026 | 7,730.00 | 7,820.00 | 7,510.00 | 7,630.00 | 7,089.91 | -1.68% | 6,288 |
| May 27, 2026 | 7,890.00 | 8,100.00 | 7,680.00 | 7,760.00 | 7,210.71 | -0.39% | 12,090 |
| May 26, 2026 | 8,110.00 | 8,180.00 | 7,790.00 | 7,790.00 | 7,238.58 | -3.71% | 14,734 |
| May 22, 2026 | 8,000.00 | 8,100.00 | 7,980.00 | 8,090.00 | 7,517.35 | 1.38% | 6,690 |
| May 21, 2026 | 7,770.00 | 7,990.00 | 7,770.00 | 7,980.00 | 7,415.14 | 3.77% | 5,299 |
| May 20, 2026 | 7,950.00 | 7,950.00 | 7,660.00 | 7,690.00 | 7,145.66 | -3.03% | 18,370 |
| May 19, 2026 | 8,000.00 | 8,130.00 | 7,860.00 | 7,930.00 | 7,368.67 | -1.61% | 7,210 |
| May 18, 2026 | 8,180.00 | 8,180.00 | 7,990.00 | 8,060.00 | 7,489.47 | -2.30% | 18,677 |
| May 15, 2026 | 8,410.00 | 8,540.00 | 8,100.00 | 8,250.00 | 7,666.02 | -1.79% | 16,685 |
| May 14, 2026 | 8,300.00 | 8,400.00 | 8,210.00 | 8,400.00 | 7,805.41 | 1.20% | 6,394 |
| May 13, 2026 | 8,460.00 | 8,460.00 | 8,250.00 | 8,300.00 | 7,712.48 | -1.19% | 9,724 |
| May 12, 2026 | 8,770.00 | 8,850.00 | 8,270.00 | 8,400.00 | 7,805.41 | -4.55% | 36,645 |
| May 11, 2026 | 8,880.00 | 8,890.00 | 8,690.00 | 8,800.00 | 8,177.09 | -0.68% | 41,783 |
| May 8, 2026 | 8,800.00 | 8,970.00 | 8,680.00 | 8,860.00 | 8,232.84 | -1.34% | 23,915 |