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
2023-08-012,940.002,955.002,920.002,935.002,497.51123,603
2023-07-312,920.002,945.002,920.002,925.002,489.00108,775
2023-07-282,940.002,955.002,925.002,940.002,501.7744,884
2023-07-272,890.002,940.002,885.002,930.002,493.26108,417
2023-07-262,920.002,930.002,885.002,900.002,467.73199,535
2023-07-252,955.002,955.002,920.002,920.002,484.7599,173
2023-07-242,965.002,975.002,925.002,930.002,493.26139,300
2023-07-213,000.003,015.002,975.002,975.002,531.55110,480
2023-07-203,000.003,020.002,985.003,000.002,552.8268,113
2023-07-192,995.003,010.002,990.002,995.002,548.5780,771
2023-07-183,040.003,040.002,995.003,000.002,552.82100,532
2023-07-173,060.003,060.003,020.003,030.002,578.3587,621
2023-07-143,030.003,070.003,025.003,060.002,603.8869,015
2023-07-133,060.003,070.003,025.003,025.002,574.10105,500
2023-07-123,050.003,060.003,015.003,060.002,603.88112,504
2023-07-113,025.003,065.003,025.003,045.002,591.1245,218
2023-07-103,035.003,055.003,010.003,055.002,599.6342,218
2023-07-073,060.003,060.002,990.003,025.002,574.10139,984
2023-07-063,105.003,105.003,010.003,065.002,608.14189,378
2023-07-053,150.003,160.003,105.003,105.002,642.1797,960
2023-07-043,170.003,190.003,130.003,150.002,680.47168,828
2023-07-033,200.003,205.003,175.003,190.002,714.5074,326
2023-06-303,175.003,200.003,160.003,175.002,701.7485,894
2023-06-293,200.003,200.003,160.003,175.002,701.74110,018
2023-06-283,190.003,200.003,175.003,200.002,723.0161,596
2023-06-273,180.003,205.003,160.003,195.002,718.76106,489
2023-06-263,150.003,185.003,150.003,185.002,710.2543,472
2023-06-233,195.003,200.003,160.003,175.002,701.7471,377
2023-06-223,175.003,200.003,160.003,190.002,714.5048,150
2023-06-213,240.003,240.003,175.003,175.002,701.7473,963
2023-06-203,140.003,220.003,120.003,220.002,740.03218,434
2023-06-193,140.003,145.003,120.003,140.002,671.9657,332
2023-06-163,125.003,140.003,125.003,140.002,671.9646,225
2023-06-153,150.003,150.003,125.003,125.002,659.1945,729
2023-06-143,130.003,165.003,130.003,145.002,676.2179,910
2023-06-133,150.003,160.003,115.003,145.002,676.2173,350
2023-06-123,180.003,205.003,140.003,155.002,684.72130,151
2023-06-093,200.003,210.003,175.003,175.002,701.74124,137
2023-06-083,180.003,215.003,150.003,180.002,705.99131,349
2023-06-073,105.003,215.003,105.003,180.002,705.99287,168
2023-06-053,085.003,120.003,085.003,120.002,654.94114,784
2023-06-023,070.003,095.003,050.003,085.002,625.15149,100
2023-06-013,075.003,075.003,050.003,070.002,612.3948,923
2023-05-313,085.003,085.003,040.003,075.002,616.65152,028
2023-05-303,070.003,090.003,050.003,080.002,620.90101,650
2023-05-263,070.003,085.003,055.003,070.002,612.3985,179
2023-05-253,070.003,080.003,040.003,070.002,612.39137,629
2023-05-243,040.003,070.003,020.003,070.002,612.39101,247
2023-05-233,040.003,065.003,030.003,045.002,591.1290,489
2023-05-223,020.003,060.003,000.003,055.002,599.63211,767
2023-05-193,010.003,035.003,000.003,020.002,569.8492,257
2023-05-183,000.003,020.002,995.003,015.002,565.5961,594
2023-05-173,005.003,010.002,985.003,000.002,552.8237,637
2023-05-162,990.003,015.002,990.003,005.002,557.0876,063
2023-05-153,010.003,010.002,975.002,990.002,544.3260,763
2023-05-123,010.003,015.002,985.002,990.002,544.3252,438
2023-05-113,005.003,015.003,000.003,010.002,561.3328,718
2023-05-103,015.003,030.002,995.003,005.002,557.0865,762
2023-05-093,025.003,035.003,000.003,015.002,565.5991,180
2023-05-082,980.003,025.002,975.003,020.002,569.84154,719
← NewerPage 14 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.