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
2023-02-073,060.003,080.003,030.003,035.002,582.6187,618
2023-02-063,070.003,070.003,025.003,060.002,603.8894,571
2023-02-033,075.003,085.003,050.003,070.002,612.3985,354
2023-02-023,095.003,100.003,055.003,075.002,616.6583,482
2023-02-013,085.003,095.003,055.003,055.002,599.6377,856
2023-01-313,090.003,135.003,065.003,075.002,616.6577,396
2023-01-303,135.003,135.003,085.003,100.002,637.9270,644
2023-01-273,120.003,140.003,090.003,105.002,642.1789,982
2023-01-263,120.003,145.003,075.003,115.002,650.68127,683
2023-01-253,130.003,155.003,115.003,120.002,654.9486,766
2023-01-203,030.003,130.003,030.003,110.002,646.4394,609
2023-01-193,045.003,075.003,035.003,075.002,616.6557,789
2023-01-183,110.003,110.003,035.003,045.002,591.1272,939
2023-01-173,085.003,120.003,065.003,080.002,620.9060,253
2023-01-163,090.003,145.003,080.003,110.002,646.43109,463
2023-01-133,110.003,135.003,095.003,110.002,646.4352,577
2023-01-123,100.003,130.003,095.003,110.002,646.4348,344
2023-01-113,105.003,140.003,075.003,125.002,659.1976,991
2023-01-103,045.003,110.003,015.003,105.002,642.17121,351
2023-01-093,030.003,055.003,005.003,045.002,591.1272,033
2023-01-062,995.003,085.002,990.003,000.002,552.82149,427
2023-01-052,980.003,035.002,950.003,000.002,552.8271,558
2023-01-042,965.003,000.002,950.002,975.002,531.5549,017
2023-01-032,840.002,965.002,840.002,965.002,523.04112,659
2023-01-023,000.003,010.002,855.002,855.002,429.44177,514
2022-12-293,100.003,100.002,980.002,985.002,540.06169,604
2022-12-283,120.003,140.003,060.003,100.002,637.92240,068
2022-12-273,305.003,305.003,265.003,290.002,612.39317,390
2022-12-263,270.003,270.003,245.003,270.002,596.51127,542
2022-12-233,270.003,290.003,240.003,270.002,596.51144,367
2022-12-223,265.003,285.003,250.003,285.002,608.42112,784
2022-12-213,270.003,285.003,250.003,265.002,592.5478,405
2022-12-203,265.003,290.003,245.003,260.002,588.5774,712
2022-12-193,290.003,295.003,255.003,265.002,592.5476,844
2022-12-163,270.003,310.003,270.003,285.002,608.42111,352
2022-12-153,335.003,345.003,300.003,320.002,636.2164,327
2022-12-143,315.003,345.003,310.003,330.002,644.1573,291
2022-12-133,320.003,345.003,280.003,325.002,640.1854,313
2022-12-123,350.003,355.003,315.003,350.002,660.0356,533
2022-12-093,315.003,355.003,295.003,355.002,664.0099,451
2022-12-083,350.003,350.003,295.003,315.002,632.2461,018
2022-12-073,295.003,395.003,275.003,375.002,679.8869,177
2022-12-063,340.003,340.003,280.003,310.002,628.2780,143
2022-12-053,350.003,350.003,320.003,340.002,652.0996,303
2022-12-023,345.003,360.003,320.003,350.002,660.0363,238
2022-12-013,300.003,365.003,265.003,365.002,671.94277,347
2022-11-303,240.003,275.003,235.003,265.002,592.5465,971
2022-11-293,225.003,245.003,210.003,235.002,568.7246,200
2022-11-283,265.003,265.003,215.003,240.002,572.6963,305
2022-11-253,280.003,280.003,245.003,265.002,592.5449,335
2022-11-243,250.003,290.003,235.003,270.002,596.51133,234
2022-11-233,180.003,275.003,170.003,250.002,580.63171,029
2022-11-223,150.003,200.003,125.003,170.002,517.1197,518
2022-11-213,195.003,200.003,140.003,175.002,521.08118,018
2022-11-183,210.003,230.003,190.003,190.002,532.9989,199
2022-11-173,240.003,240.003,195.003,210.002,548.8790,779
2022-11-163,215.003,260.003,200.003,230.002,564.75172,364
2022-11-153,150.003,250.003,110.003,215.002,552.84190,005
2022-11-143,100.003,145.003,100.003,120.002,477.4099,151
2022-11-113,090.003,120.003,045.003,080.002,445.64186,013
← NewerPage 16 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.