Korea Asset Investment Securities Co., Ltd. (KOSDAQ:190650)
South Korea · Delayed Price · Currency is KRW 7,530.00
+200.00 (2.73%)
At close: Jun 29, 2026
KOSDAQ:190650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7,200.00 | 7,570.00 | 7,200.00 | 7,530.00 | 7,530.00 | 2.73% | 11,071 |
| Jun 26, 2026 | 7,340.00 | 7,450.00 | 7,200.00 | 7,330.00 | 7,330.00 | - | 12,515 |
| Jun 25, 2026 | 7,400.00 | 7,490.00 | 7,330.00 | 7,330.00 | 7,330.00 | -0.68% | 6,112 |
| Jun 24, 2026 | 7,310.00 | 7,490.00 | 7,290.00 | 7,380.00 | 7,380.00 | - | 8,571 |
| Jun 23, 2026 | 7,630.00 | 7,670.00 | 7,380.00 | 7,380.00 | 7,380.00 | -3.15% | 16,366 |
| Jun 22, 2026 | 7,410.00 | 7,740.00 | 7,340.00 | 7,620.00 | 7,620.00 | 2.42% | 18,912 |
| Jun 19, 2026 | 7,500.00 | 7,520.00 | 7,250.00 | 7,440.00 | 7,440.00 | -0.40% | 13,413 |
| Jun 18, 2026 | 7,660.00 | 7,670.00 | 7,450.00 | 7,470.00 | 7,470.00 | -2.48% | 21,746 |
| Jun 17, 2026 | 7,630.00 | 7,710.00 | 7,590.00 | 7,660.00 | 7,660.00 | 0.39% | 14,574 |
| Jun 16, 2026 | 7,450.00 | 7,670.00 | 7,360.00 | 7,630.00 | 7,630.00 | 3.95% | 23,203 |
| Jun 15, 2026 | 7,450.00 | 7,510.00 | 7,260.00 | 7,340.00 | 7,340.00 | -0.81% | 14,641 |
| Jun 12, 2026 | 7,060.00 | 7,400.00 | 7,060.00 | 7,400.00 | 7,400.00 | 5.56% | 11,819 |
| Jun 11, 2026 | 6,890.00 | 7,010.00 | 6,740.00 | 7,010.00 | 7,010.00 | 1.01% | 8,593 |
| Jun 10, 2026 | 6,950.00 | 7,020.00 | 6,800.00 | 6,940.00 | 6,940.00 | -0.86% | 9,010 |
| Jun 9, 2026 | 6,860.00 | 7,100.00 | 6,860.00 | 7,000.00 | 7,000.00 | 2.34% | 14,960 |
| Jun 8, 2026 | 6,990.00 | 7,220.00 | 6,720.00 | 6,840.00 | 6,840.00 | -4.87% | 22,147 |
| Jun 5, 2026 | 7,310.00 | 7,370.00 | 7,150.00 | 7,190.00 | 7,190.00 | -1.51% | 7,124 |
| Jun 4, 2026 | 7,180.00 | 7,500.00 | 7,180.00 | 7,300.00 | 7,300.00 | 1.67% | 7,332 |
| Jun 2, 2026 | 7,190.00 | 7,190.00 | 6,990.00 | 7,180.00 | 7,180.00 | -0.83% | 16,161 |
| Jun 1, 2026 | 7,440.00 | 7,500.00 | 7,200.00 | 7,240.00 | 7,240.00 | -3.47% | 23,909 |
| May 29, 2026 | 7,630.00 | 7,650.00 | 7,420.00 | 7,500.00 | 7,500.00 | -1.70% | 10,334 |
| May 28, 2026 | 7,730.00 | 7,820.00 | 7,510.00 | 7,630.00 | 7,630.00 | -1.68% | 6,288 |
| May 27, 2026 | 7,890.00 | 8,100.00 | 7,680.00 | 7,760.00 | 7,760.00 | -0.39% | 12,090 |
| May 26, 2026 | 8,110.00 | 8,180.00 | 7,790.00 | 7,790.00 | 7,790.00 | -3.71% | 14,734 |
| May 22, 2026 | 8,000.00 | 8,100.00 | 7,980.00 | 8,090.00 | 8,090.00 | 1.38% | 6,680 |
| May 21, 2026 | 7,770.00 | 7,990.00 | 7,770.00 | 7,980.00 | 7,980.00 | 3.77% | 5,299 |
| May 20, 2026 | 7,950.00 | 7,950.00 | 7,660.00 | 7,690.00 | 7,690.00 | -3.03% | 18,370 |
| May 19, 2026 | 8,000.00 | 8,130.00 | 7,860.00 | 7,930.00 | 7,930.00 | -1.61% | 7,210 |
| May 18, 2026 | 8,180.00 | 8,180.00 | 7,990.00 | 8,060.00 | 8,060.00 | -2.30% | 18,668 |
| 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 |