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
2022-08-113,490.003,550.003,485.003,550.002,818.84101,915
2022-08-103,475.003,485.003,450.003,480.002,763.2679,845
2022-08-093,480.003,500.003,450.003,460.002,747.38116,836
2022-08-083,490.003,495.003,455.003,485.002,767.2385,114
2022-08-053,470.003,475.003,455.003,465.002,751.3554,219
2022-08-043,490.003,500.003,445.003,445.002,735.47101,438
2022-08-033,470.003,490.003,450.003,490.002,771.2039,330
2022-08-023,490.003,510.003,460.003,470.002,755.3256,440
2022-08-013,470.003,490.003,460.003,490.002,771.2062,369
2022-07-293,440.003,470.003,440.003,460.002,747.3897,494
2022-07-283,440.003,450.003,415.003,440.002,731.5074,618
2022-07-273,405.003,435.003,405.003,430.002,723.5662,162
2022-07-263,395.003,435.003,395.003,430.002,723.5662,932
2022-07-253,400.003,410.003,390.003,400.002,699.7347,818
2022-07-223,395.003,410.003,390.003,405.002,703.7160,950
2022-07-213,415.003,415.003,385.003,400.002,699.73158,118
2022-07-203,445.003,445.003,380.003,395.002,695.76284,618
2022-07-193,390.003,425.003,390.003,410.002,707.68108,548
2022-07-183,380.003,425.003,375.003,410.002,707.68105,908
2022-07-153,390.003,405.003,335.003,365.002,671.9497,541
2022-07-143,390.003,415.003,385.003,390.002,691.7960,269
2022-07-133,390.003,430.003,370.003,430.002,723.5627,390
2022-07-123,430.003,445.003,360.003,380.002,683.8587,185
2022-07-113,470.003,475.003,415.003,435.002,727.5371,978
2022-07-083,445.003,480.003,445.003,450.002,739.4447,721
2022-07-073,470.003,470.003,370.003,440.002,731.50139,012
2022-07-063,460.003,465.003,410.003,445.002,735.4772,840
2022-07-053,435.003,475.003,430.003,455.002,743.4182,074
2022-07-043,480.003,530.003,395.003,435.002,727.53155,639
2022-07-013,510.003,535.003,465.003,510.002,787.0895,521
2022-06-303,540.003,560.003,505.003,530.002,802.9663,793
2022-06-293,540.003,570.003,505.003,540.002,810.9073,079
2022-06-283,590.003,595.003,520.003,580.002,842.6698,042
2022-06-273,560.003,600.003,515.003,560.002,826.78113,906
2022-06-243,465.003,560.003,465.003,560.002,826.7892,801
2022-06-233,515.003,560.003,440.003,465.002,751.35166,179
2022-06-223,640.003,655.003,535.003,560.002,826.78117,145
2022-06-213,510.003,620.003,510.003,620.002,874.4285,914
2022-06-203,705.003,760.003,540.003,570.002,834.72162,329
2022-06-173,565.003,655.003,565.003,630.002,882.3680,280
2022-06-163,655.003,735.003,625.003,670.002,914.1358,128
2022-06-153,710.003,720.003,640.003,655.002,902.2196,135
2022-06-143,700.003,735.003,615.003,710.002,945.89176,793
2022-06-133,755.003,775.003,700.003,745.002,973.68170,991
2022-06-103,920.003,920.003,795.003,800.003,017.35331,173
2022-06-093,840.003,920.003,820.003,920.003,112.64106,682
2022-06-083,840.003,850.003,825.003,845.003,053.0862,381
2022-06-073,880.003,880.003,825.003,835.003,045.1473,418
2022-06-033,900.003,920.003,870.003,875.003,076.9086,618
2022-06-023,895.003,895.003,865.003,870.003,072.9373,708
2022-05-313,900.003,925.003,895.003,895.003,092.78125,210
2022-05-303,870.003,925.003,845.003,890.003,088.8197,581
2022-05-273,845.003,845.003,790.003,815.003,029.2654,899
2022-05-263,805.003,810.003,765.003,780.003,001.4775,387
2022-05-253,800.003,800.003,750.003,770.002,993.5382,100
2022-05-243,840.003,855.003,750.003,750.002,977.65189,555
2022-05-233,935.003,935.003,825.003,830.003,041.17252,005
2022-05-203,905.003,940.003,895.003,905.003,100.72141,449
2022-05-193,965.003,965.003,880.003,905.003,100.72132,484
2022-05-184,020.004,045.003,995.004,010.003,184.10114,566
← NewerPage 18 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.