Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 123890.KO stock page

Korea Asset In Trust Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-263,050.003,065.003,020.003,050.002,772.42143,020
2024-04-253,045.003,075.003,020.003,050.002,772.42158,014
2024-04-243,070.003,080.003,020.003,035.002,758.79142,474
2024-04-233,060.003,090.003,035.003,060.002,781.5176,894
2024-04-223,000.003,090.003,000.003,070.002,790.60147,880
2024-04-193,015.003,020.002,980.003,005.002,731.52124,906
2024-04-182,955.003,015.002,955.003,015.002,740.61145,013
2024-04-172,980.002,980.002,950.002,960.002,690.61134,803
2024-04-162,980.002,980.002,945.002,970.002,699.70218,641
2024-04-152,990.002,995.002,940.002,990.002,717.88190,818
2024-04-123,060.003,060.002,995.002,995.002,722.43247,048
2024-04-113,060.003,080.003,025.003,035.002,758.79135,964
2024-04-093,085.003,090.003,060.003,075.002,795.15109,860
2024-04-083,090.003,100.003,070.003,070.002,790.60106,005
2024-04-053,100.003,115.003,085.003,090.002,808.78152,690
2024-04-043,150.003,150.003,100.003,110.002,826.96146,218
2024-04-033,120.003,145.003,100.003,130.002,845.14249,374
2024-04-023,130.003,150.003,115.003,145.002,858.77125,565
2024-04-013,125.003,165.003,105.003,140.002,854.23202,356
2024-03-293,155.003,180.003,105.003,125.002,840.59320,022
2024-03-283,165.003,195.003,145.003,150.002,863.32225,438
2024-03-273,225.003,255.003,150.003,165.002,876.95419,272
2024-03-263,215.003,250.003,170.003,225.002,931.49895,324
2024-03-253,430.003,480.003,415.003,445.002,931.49840,705
2024-03-223,440.003,455.003,405.003,425.002,914.47583,087
2024-03-213,405.003,450.003,390.003,440.002,927.24454,211
2024-03-203,410.003,435.003,385.003,400.002,893.20271,168
2024-03-193,410.003,440.003,395.003,410.002,901.71237,709
2024-03-183,475.003,485.003,405.003,415.002,905.97304,978
2024-03-153,475.003,510.003,455.003,475.002,957.02290,587
2024-03-143,430.003,500.003,430.003,475.002,957.02420,453
2024-03-133,420.003,480.003,385.003,420.002,910.22322,632
2024-03-123,485.003,515.003,420.003,420.002,910.222,343,431
2024-03-113,505.003,530.003,495.003,515.002,991.06170,722
2024-03-083,480.003,520.003,475.003,495.002,974.04230,429
2024-03-073,485.003,500.003,455.003,485.002,965.53183,677
2024-03-063,440.003,495.003,425.003,490.002,969.79230,013
2024-03-053,385.003,460.003,385.003,440.002,927.24168,794
2024-03-043,375.003,435.003,365.003,395.002,888.95182,787
2024-02-293,370.003,400.003,355.003,365.002,863.42115,211
2024-02-283,365.003,375.003,340.003,355.002,854.9179,858
2024-02-273,380.003,395.003,345.003,365.002,863.42120,683
2024-02-263,430.003,435.003,365.003,380.002,876.18199,553
2024-02-233,415.003,445.003,395.003,435.002,922.98339,749
2024-02-223,415.003,425.003,385.003,415.002,905.97157,300
2024-02-213,410.003,425.003,385.003,400.002,893.20200,029
2024-02-203,400.003,415.003,370.003,405.002,897.46226,491
2024-02-193,340.003,400.003,335.003,400.002,893.20348,063
2024-02-163,320.003,345.003,305.003,340.002,842.1475,430
2024-02-153,305.003,320.003,280.003,315.002,820.87180,254
2024-02-143,340.003,360.003,290.003,290.002,799.60399,138
2024-02-133,340.003,385.003,335.003,370.002,867.67158,679
2024-02-083,330.003,365.003,330.003,340.002,842.14168,517
2024-02-073,300.003,355.003,280.003,330.002,833.64226,163
2024-02-063,285.003,300.003,270.003,290.002,799.60148,070
2024-02-053,305.003,305.003,250.003,285.002,795.34168,204
2024-02-023,335.003,345.003,250.003,295.002,803.85290,319
2024-02-013,225.003,310.003,220.003,295.002,803.85519,778
2024-01-313,155.003,235.003,155.003,230.002,748.54169,891
2024-01-303,140.003,195.003,140.003,190.002,714.50138,772
← NewerPage 11 of 21 · 1,227 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.