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
2022-11-103,030.003,065.003,020.003,045.002,417.8568,499
2022-11-093,100.003,100.003,040.003,040.002,413.88101,736
2022-11-082,960.003,120.002,960.003,060.002,429.76322,337
2022-11-072,870.002,960.002,865.002,955.002,346.39145,990
2022-11-042,860.002,875.002,840.002,850.002,263.0160,218
2022-11-032,875.002,900.002,850.002,865.002,274.92106,735
2022-11-022,910.002,925.002,875.002,880.002,286.8379,268
2022-11-012,910.002,935.002,880.002,905.002,306.69105,268
2022-10-312,865.002,925.002,860.002,900.002,302.7269,017
2022-10-282,855.002,895.002,835.002,865.002,274.9281,461
2022-10-272,855.002,865.002,825.002,850.002,263.01132,411
2022-10-262,910.002,910.002,845.002,865.002,274.92109,618
2022-10-252,925.002,945.002,875.002,885.002,290.80130,136
2022-10-242,905.002,970.002,900.002,925.002,322.57102,277
2022-10-212,935.002,975.002,920.002,925.002,322.57168,349
2022-10-203,025.003,030.002,970.002,970.002,358.30822,696
2022-10-193,045.003,055.003,020.003,020.002,398.00101,118
2022-10-183,040.003,055.003,020.003,045.002,417.8569,132
2022-10-173,010.003,035.002,995.003,015.002,394.0379,723
2022-10-143,025.003,060.003,005.003,050.002,421.8292,204
2022-10-133,040.003,040.002,985.003,000.002,382.1297,624
2022-10-123,025.003,040.002,995.003,040.002,413.88108,844
2022-10-113,130.003,130.002,990.003,025.002,401.97206,765
2022-10-073,145.003,170.003,125.003,160.002,509.1725,072
2022-10-063,130.003,200.003,125.003,140.002,493.2868,418
2022-10-053,120.003,160.003,085.003,145.002,497.2599,219
2022-10-043,080.003,275.003,080.003,115.002,473.43130,681
2022-09-303,100.003,190.003,070.003,085.002,449.61120,024
2022-09-293,115.003,210.003,100.003,130.002,485.3480,194
2022-09-283,130.003,140.003,045.003,075.002,441.67142,465
2022-09-273,100.003,180.003,080.003,105.002,465.49126,701
2022-09-263,220.003,260.003,115.003,115.002,473.43272,288
2022-09-233,340.003,360.003,235.003,285.002,608.42232,620
2022-09-223,415.003,415.003,270.003,380.002,683.85465,161
2022-09-213,445.003,460.003,410.003,415.002,711.6556,277
2022-09-203,440.003,450.003,405.003,445.002,735.4723,987
2022-09-193,385.003,455.003,385.003,440.002,731.50132,694
2022-09-163,455.003,455.003,385.003,385.002,687.82214,747
2022-09-153,460.003,475.003,435.003,455.002,743.4155,845
2022-09-143,455.003,465.003,405.003,460.002,747.3844,367
2022-09-133,470.003,505.003,455.003,480.002,763.26164,602
2022-09-083,435.003,465.003,405.003,450.002,739.44152,040
2022-09-073,520.003,520.003,420.003,430.002,723.56311,231
2022-09-063,480.003,535.003,465.003,490.002,771.20164,592
2022-09-053,505.003,550.003,485.003,500.002,779.14109,624
2022-09-023,505.003,525.003,480.003,515.002,791.05116,718
2022-09-013,535.003,555.003,505.003,505.002,783.11113,401
2022-08-313,585.003,585.003,540.003,560.002,826.7856,876
2022-08-303,520.003,570.003,515.003,570.002,834.7292,381
2022-08-293,520.003,570.003,520.003,535.002,806.93126,243
2022-08-263,665.003,690.003,605.003,615.002,870.45126,518
2022-08-253,615.003,700.003,615.003,665.002,910.16100,392
2022-08-243,580.003,625.003,540.003,615.002,870.4596,844
2022-08-233,585.003,650.003,540.003,600.002,858.5488,266
2022-08-223,690.003,690.003,610.003,610.002,866.4890,968
2022-08-193,740.003,760.003,700.003,705.002,941.9275,452
2022-08-183,725.003,735.003,670.003,730.002,961.7786,166
2022-08-173,740.003,820.003,685.003,725.002,957.80344,537
2022-08-163,580.003,830.003,560.003,740.002,969.71619,779
2022-08-123,550.003,575.003,500.003,575.002,838.69109,754
← NewerPage 17 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.