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
2023-11-013,225.003,240.003,210.003,220.002,740.0341,375
2023-10-313,240.003,260.003,225.003,225.002,744.2937,372
2023-10-303,225.003,250.003,225.003,240.002,757.0541,804
2023-10-273,205.003,235.003,200.003,230.002,748.5459,710
2023-10-263,250.003,250.003,205.003,215.002,735.7884,713
2023-10-253,220.003,280.003,195.003,265.002,778.3269,314
2023-10-243,210.003,240.003,170.003,220.002,740.0373,329
2023-10-233,245.003,270.003,195.003,235.002,752.80122,522
2023-10-203,260.003,265.003,210.003,255.002,769.81197,100
2023-10-193,315.003,315.003,235.003,265.002,778.3296,109
2023-10-183,245.003,325.003,245.003,305.002,812.36284,122
2023-10-173,220.003,275.003,210.003,255.002,769.81126,152
2023-10-163,235.003,245.003,190.003,210.002,731.5273,918
2023-10-133,240.003,285.003,235.003,240.002,757.05105,853
2023-10-123,270.003,285.003,240.003,240.002,757.05143,953
2023-10-113,215.003,305.003,215.003,260.002,774.07137,788
2023-10-103,260.003,285.003,230.003,250.002,765.56135,167
2023-10-063,295.003,340.003,205.003,285.002,795.34206,175
2023-10-053,210.003,330.003,195.003,290.002,799.60474,501
2023-10-043,150.003,210.003,130.003,190.002,714.50490,972
2023-09-273,105.003,145.003,095.003,145.002,676.2175,818
2023-09-263,100.003,135.003,090.003,115.002,650.68114,946
2023-09-253,175.003,175.003,100.003,100.002,637.9291,360
2023-09-223,160.003,200.003,140.003,185.002,710.2589,048
2023-09-213,175.003,200.003,145.003,185.002,710.25174,831
2023-09-203,170.003,190.003,160.003,170.002,697.48146,358
2023-09-193,145.003,180.003,125.003,165.002,693.23125,227
2023-09-183,115.003,145.003,110.003,140.002,671.9660,510
2023-09-153,140.003,155.003,110.003,110.002,646.4387,662
2023-09-143,105.003,140.003,105.003,140.002,671.96165,128
2023-09-133,115.003,115.003,090.003,105.002,642.1772,305
2023-09-123,085.003,115.003,085.003,115.002,650.68113,283
2023-09-113,060.003,090.003,060.003,085.002,625.1557,362
2023-09-083,050.003,075.003,045.003,070.002,612.3941,686
2023-09-073,055.003,070.003,055.003,060.002,603.8839,999
2023-09-063,050.003,075.003,050.003,070.002,612.3969,764
2023-09-053,060.003,080.003,055.003,070.002,612.3938,419
2023-09-043,070.003,085.003,060.003,070.002,612.3947,339
2023-09-013,070.003,090.003,060.003,070.002,612.3989,704
2023-08-313,050.003,080.003,050.003,070.002,612.3941,898
2023-08-303,055.003,055.003,040.003,050.002,595.3760,850
2023-08-293,050.003,075.003,035.003,040.002,586.8699,224
2023-08-283,055.003,065.003,035.003,050.002,595.3789,348
2023-08-253,060.003,065.003,040.003,055.002,599.6338,132
2023-08-243,085.003,090.003,050.003,070.002,612.3944,806
2023-08-233,065.003,085.003,045.003,085.002,625.1583,535
2023-08-223,115.003,115.003,050.003,060.002,603.8890,721
2023-08-213,100.003,135.003,080.003,095.002,633.6666,727
2023-08-183,070.003,110.003,065.003,100.002,637.9272,562
2023-08-173,070.003,130.003,050.003,100.002,637.92113,318
2023-08-163,105.003,115.003,030.003,105.002,642.1798,003
2023-08-143,120.003,135.003,100.003,105.002,642.1764,576
2023-08-113,120.003,140.003,115.003,125.002,659.1936,165
2023-08-103,165.003,165.003,105.003,120.002,654.9498,718
2023-08-093,105.003,180.003,100.003,165.002,693.2392,789
2023-08-083,115.003,160.003,110.003,125.002,659.1978,131
2023-08-073,135.003,160.003,080.003,145.002,676.21123,727
2023-08-043,095.003,150.003,050.003,135.002,667.70142,929
2023-08-033,045.003,080.003,020.003,075.002,616.65120,880
2023-08-022,940.003,080.002,930.003,045.002,591.12389,931
← NewerPage 13 of 21 · 1,223 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.