Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 123890.KO stock page

Korea Asset In Trust Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,045.003,045.003,015.003,030.002,754.2458,743
2024-07-233,045.003,050.003,030.003,040.002,763.3360,207
2024-07-223,045.003,060.003,020.003,045.002,767.8895,021
2024-07-193,075.003,080.003,040.003,055.002,776.9755,380
2024-07-183,060.003,070.003,040.003,065.002,786.0682,875
2024-07-173,050.003,060.003,030.003,060.002,781.51114,013
2024-07-163,035.003,055.003,025.003,040.002,763.33112,852
2024-07-153,010.003,035.003,005.003,035.002,758.79126,691
2024-07-123,010.003,015.002,995.003,010.002,736.06118,050
2024-07-112,995.003,015.002,995.003,010.002,736.06197,135
2024-07-103,000.003,005.002,990.002,995.002,722.4348,827
2024-07-093,000.003,005.002,985.002,995.002,722.43118,103
2024-07-083,000.003,005.002,990.002,995.002,722.43136,583
2024-07-053,000.003,000.002,990.002,990.002,717.88119,468
2024-07-043,005.003,005.002,995.003,000.002,726.97113,269
2024-07-033,010.003,015.002,990.003,005.002,731.52115,838
2024-07-023,020.003,020.003,000.003,000.002,726.9799,851
2024-07-013,010.003,025.003,000.003,020.002,745.15110,577
2024-06-283,005.003,010.002,995.003,010.002,736.0650,530
2024-06-273,010.003,015.002,990.003,005.002,731.5277,823
2024-06-263,010.003,020.003,000.003,010.002,736.0640,865
2024-06-253,010.003,015.003,000.003,010.002,736.0646,224
2024-06-243,005.003,015.002,995.003,005.002,731.5270,712
2024-06-212,995.003,015.002,985.003,005.002,731.5299,750
2024-06-202,995.003,000.002,985.002,995.002,722.4361,792
2024-06-193,005.003,010.002,985.002,985.002,713.3497,955
2024-06-182,980.003,005.002,980.003,000.002,726.97130,590
2024-06-172,990.003,000.002,980.002,980.002,708.79132,798
2024-06-143,015.003,045.002,970.002,975.002,704.25795,908
2024-06-133,005.003,015.002,995.003,015.002,740.6195,792
2024-06-123,005.003,005.002,995.003,005.002,731.5283,333
2024-06-113,020.003,020.002,995.003,005.002,731.5270,894
2024-06-103,005.003,010.002,995.003,005.002,731.5257,842
2024-06-073,020.003,020.002,995.002,995.002,722.4383,676
2024-06-053,000.003,020.002,995.003,005.002,731.52109,541
2024-06-043,020.003,030.002,995.003,005.002,731.5274,516
2024-06-033,000.003,025.003,000.003,020.002,745.1555,159
2024-05-312,985.003,010.002,980.003,000.002,726.9779,503
2024-05-302,980.003,005.002,980.002,990.002,717.8899,501
2024-05-293,030.003,030.002,985.002,985.002,713.34241,882
2024-05-283,015.003,030.003,000.003,020.002,745.1577,580
2024-05-273,005.003,035.003,000.003,015.002,740.6183,288
2024-05-243,025.003,030.003,000.003,005.002,731.52122,705
2024-05-233,020.003,035.003,010.003,025.002,749.7059,314
2024-05-223,030.003,030.003,000.003,020.002,745.15118,481
2024-05-213,080.003,090.002,990.003,015.002,740.61507,121
2024-05-203,090.003,110.003,080.003,080.002,799.69205,668
2024-05-173,090.003,130.003,085.003,100.002,817.87165,860
2024-05-163,085.003,115.003,080.003,095.002,813.32265,626
2024-05-143,090.003,100.003,070.003,090.002,808.7885,021
2024-05-133,090.003,100.003,075.003,090.002,808.78140,767
2024-05-103,070.003,090.003,065.003,085.002,804.23175,232
2024-05-093,085.003,095.003,075.003,080.002,799.6955,389
2024-05-083,090.003,095.003,070.003,090.002,808.7896,147
2024-05-073,100.003,100.003,060.003,080.002,799.69104,611
2024-05-033,095.003,105.003,075.003,095.002,813.3265,448
2024-05-023,075.003,105.003,070.003,095.002,813.3290,586
2024-04-303,075.003,095.003,075.003,080.002,799.69148,807
2024-04-293,060.003,090.003,035.003,075.002,795.1598,906
2024-04-263,050.003,065.003,020.003,050.002,772.42143,020
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30150.0000 KRW
2025-03-28100.0000 KRW
2024-03-26220.0000 KRW
2022-12-28220.0000 KRW
2021-12-29220.0000 KRW
2020-12-29220.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.