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
2023-05-042,960.002,985.002,960.002,975.002,531.5569,234
2023-05-032,960.002,970.002,925.002,960.002,518.7996,712
2023-05-022,930.002,960.002,925.002,940.002,501.7764,608
2023-04-282,910.002,940.002,910.002,930.002,493.2654,763
2023-04-272,910.002,920.002,890.002,910.002,476.2456,626
2023-04-262,895.002,920.002,885.002,920.002,484.7573,098
2023-04-252,950.002,970.002,905.002,925.002,489.00135,766
2023-04-242,980.002,990.002,950.002,955.002,514.5398,741
2023-04-212,985.002,990.002,940.002,980.002,535.81111,900
2023-04-202,985.003,005.002,955.002,995.002,548.57154,399
2023-04-192,935.003,005.002,935.002,985.002,540.06202,783
2023-04-182,960.002,960.002,915.002,945.002,506.02113,341
2023-04-172,940.002,960.002,915.002,940.002,501.77109,887
2023-04-142,875.002,955.002,875.002,940.002,501.77165,353
2023-04-132,840.002,880.002,830.002,870.002,442.20148,678
2023-04-122,825.002,875.002,815.002,840.002,416.67224,114
2023-04-112,830.002,830.002,800.002,810.002,391.15288,757
2023-04-102,820.002,835.002,805.002,820.002,399.66102,097
2023-04-072,825.002,860.002,810.002,820.002,399.66178,113
2023-04-062,860.002,865.002,820.002,820.002,399.66130,678
2023-04-052,835.002,865.002,825.002,860.002,433.69133,134
2023-04-042,815.002,840.002,815.002,825.002,403.91109,652
2023-04-032,815.002,835.002,810.002,815.002,395.40129,555
2023-03-312,815.002,815.002,800.002,810.002,391.15149,792
2023-03-302,810.002,820.002,800.002,815.002,395.40137,357
2023-03-292,765.002,810.002,760.002,810.002,391.1593,757
2023-03-282,790.002,805.002,760.002,760.002,348.60176,371
2023-03-272,805.002,805.002,770.002,775.002,361.3691,040
2023-03-242,810.002,815.002,790.002,810.002,391.15117,088
2023-03-232,800.002,810.002,770.002,810.002,391.15141,322
2023-03-222,800.002,810.002,785.002,800.002,382.64138,298
2023-03-212,805.002,810.002,785.002,800.002,382.64127,859
2023-03-202,800.002,815.002,780.002,785.002,369.87127,071
2023-03-172,810.002,845.002,800.002,800.002,382.64101,468
2023-03-162,825.002,825.002,790.002,805.002,386.89132,418
2023-03-152,835.002,855.002,820.002,835.002,412.42129,880
2023-03-142,900.002,900.002,825.002,830.002,408.16194,565
2023-03-132,905.002,945.002,865.002,900.002,467.73153,531
2023-03-102,955.002,960.002,925.002,945.002,506.0276,988
2023-03-092,965.002,995.002,945.002,955.002,514.53102,735
2023-03-082,960.002,985.002,960.002,965.002,523.0453,722
2023-03-072,970.002,990.002,970.002,975.002,531.5583,391
2023-03-062,975.003,000.002,970.002,990.002,544.3291,100
2023-03-033,000.003,005.002,975.002,975.002,531.5592,907
2023-03-022,985.003,005.002,985.002,990.002,544.3258,565
2023-02-283,015.003,025.002,980.002,990.002,544.32129,874
2023-02-273,010.003,015.002,980.003,015.002,565.5966,624
2023-02-243,020.003,030.002,985.002,995.002,548.5795,789
2023-02-233,020.003,020.002,995.003,020.002,569.8434,125
2023-02-223,000.003,020.003,000.003,020.002,569.8468,445
2023-02-213,015.003,040.003,000.003,000.002,552.8279,126
2023-02-202,995.003,015.002,980.003,015.002,565.59198,067
2023-02-172,985.003,030.002,985.003,010.002,561.3362,285
2023-02-162,995.003,030.002,985.002,995.002,548.57105,009
2023-02-153,035.003,050.002,990.002,995.002,548.57189,462
2023-02-143,080.003,080.003,035.003,045.002,591.1266,126
2023-02-133,045.003,070.003,040.003,050.002,595.3757,159
2023-02-103,085.003,085.003,050.003,060.002,603.8830,018
2023-02-093,080.003,090.003,060.003,075.002,616.6566,241
2023-02-083,050.003,090.003,040.003,080.002,620.9083,899
← NewerPage 15 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.