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
2024-01-293,120.003,155.003,120.003,150.002,680.4759,281
2024-01-263,115.003,135.003,110.003,125.002,659.1937,291
2024-01-253,095.003,120.003,095.003,115.002,650.6836,143
2024-01-243,100.003,115.003,090.003,095.002,633.6633,939
2024-01-233,100.003,115.003,095.003,100.002,637.9227,495
2024-01-223,105.003,120.003,095.003,110.002,646.4345,466
2024-01-193,115.003,125.003,095.003,115.002,650.6867,020
2024-01-183,085.003,120.003,085.003,100.002,637.9250,852
2024-01-173,125.003,130.003,075.003,085.002,625.15109,277
2024-01-163,125.003,140.003,115.003,130.002,663.4548,087
2024-01-153,120.003,140.003,110.003,125.002,659.1946,910
2024-01-123,145.003,150.003,110.003,120.002,654.9450,956
2024-01-113,120.003,160.003,120.003,145.002,676.2187,595
2024-01-103,080.003,115.003,065.003,115.002,650.6874,344
2024-01-093,080.003,100.003,065.003,080.002,620.9087,947
2024-01-083,110.003,115.003,065.003,075.002,616.65192,513
2024-01-053,105.003,140.003,075.003,110.002,646.43129,144
2024-01-043,100.003,125.003,085.003,105.002,642.17113,910
2024-01-033,100.003,130.003,090.003,105.002,642.1790,234
2024-01-023,130.003,155.003,100.003,115.002,650.68200,200
2023-12-283,180.003,185.003,130.003,160.002,688.98196,747
2023-12-273,170.003,205.003,165.003,180.002,705.99209,669
2023-12-263,210.003,220.003,200.003,220.002,740.03138,597
2023-12-223,215.003,220.003,195.003,210.002,731.5289,154
2023-12-213,195.003,215.003,190.003,210.002,731.52109,597
2023-12-203,210.003,240.003,190.003,195.002,718.76180,801
2023-12-193,205.003,220.003,190.003,210.002,731.52116,891
2023-12-183,250.003,250.003,195.003,205.002,727.27193,212
2023-12-153,235.003,250.003,215.003,250.002,765.56177,915
2023-12-143,255.003,270.003,200.003,240.002,757.05236,728
2023-12-133,250.003,285.003,230.003,245.002,761.31129,181
2023-12-123,270.003,280.003,245.003,255.002,769.81100,196
2023-12-113,305.003,305.003,260.003,275.002,786.83100,563
2023-12-083,315.003,315.003,290.003,305.002,812.3659,595
2023-12-073,305.003,310.003,285.003,310.002,816.6279,890
2023-12-063,260.003,310.003,260.003,290.002,799.6080,320
2023-12-053,265.003,305.003,255.003,270.002,782.5892,664
2023-12-043,300.003,310.003,280.003,290.002,799.6066,536
2023-12-013,270.003,300.003,245.003,290.002,799.6043,603
2023-11-303,325.003,330.003,250.003,270.002,782.58152,309
2023-11-293,360.003,360.003,320.003,320.002,825.1345,136
2023-11-283,350.003,375.003,340.003,360.002,859.1678,547
2023-11-273,380.003,385.003,330.003,350.002,850.6579,331
2023-11-243,350.003,375.003,350.003,375.002,871.9358,547
2023-11-233,430.003,430.003,355.003,355.002,854.9173,843
2023-11-223,405.003,425.003,355.003,395.002,888.95102,342
2023-11-213,445.003,480.003,420.003,420.002,910.22161,842
2023-11-203,390.003,450.003,370.003,445.002,931.49287,284
2023-11-173,310.003,405.003,285.003,390.002,884.69359,820
2023-11-163,275.003,300.003,270.003,300.002,808.1182,872
2023-11-153,270.003,300.003,250.003,300.002,808.11105,303
2023-11-143,205.003,285.003,205.003,255.002,769.8166,014
2023-11-133,245.003,275.003,205.003,225.002,744.29168,155
2023-11-103,275.003,285.003,240.003,270.002,782.5869,989
2023-11-093,255.003,280.003,255.003,275.002,786.8343,050
2023-11-083,295.003,300.003,245.003,255.002,769.81102,023
2023-11-073,305.003,305.003,260.003,285.002,795.34108,431
2023-11-063,265.003,310.003,250.003,300.002,808.11149,756
2023-11-033,240.003,275.003,215.003,255.002,769.81127,153
2023-11-023,220.003,250.003,215.003,235.002,752.8080,667
← NewerPage 12 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.