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
2022-05-174,000.004,050.003,985.004,035.003,203.95122,111
2022-05-164,035.004,070.003,975.004,020.003,192.04189,752
2022-05-133,895.003,990.003,855.003,970.003,152.34146,296
2022-05-123,910.003,915.003,820.003,855.003,061.02166,601
2022-05-113,970.003,975.003,900.003,920.003,112.6491,121
2022-05-103,880.003,900.003,835.003,900.003,096.75138,717
2022-05-093,960.003,995.003,915.003,915.003,108.67152,481
2022-05-063,980.003,980.003,930.003,945.003,132.4986,207
2022-05-043,975.004,005.003,960.003,980.003,160.2856,164
2022-05-033,975.004,005.003,970.003,975.003,156.31138,834
2022-05-023,910.003,985.003,910.003,975.003,156.3182,888
2022-04-293,895.003,925.003,890.003,925.003,116.6199,855
2022-04-283,900.003,900.003,860.003,890.003,088.81181,880
2022-04-273,985.003,985.003,875.003,890.003,088.81312,628
2022-04-264,000.004,010.003,970.003,985.003,164.2570,104
2022-04-254,015.004,025.003,965.004,000.003,176.16105,918
2022-04-224,040.004,065.003,995.004,030.003,199.98234,830
2022-04-214,000.004,050.003,980.004,040.003,207.92113,841
2022-04-204,000.004,010.003,970.004,000.003,176.1678,020
2022-04-193,970.004,010.003,955.004,000.003,176.1679,002
2022-04-184,020.004,020.003,960.003,970.003,152.34163,606
2022-04-154,050.004,065.003,955.003,995.003,172.19343,515
2022-04-144,050.004,080.004,020.004,050.003,215.86102,268
2022-04-134,050.004,075.004,030.004,050.003,215.8670,603
2022-04-124,110.004,110.004,015.004,030.003,199.98170,509
2022-04-114,170.004,170.004,095.004,110.003,263.5093,613
2022-04-084,105.004,175.004,075.004,140.003,287.32245,931
2022-04-074,045.004,125.003,990.004,120.003,271.44247,142
2022-04-064,080.004,095.004,045.004,045.003,211.89168,313
2022-04-054,080.004,115.004,075.004,100.003,255.5674,629
2022-04-044,090.004,120.004,075.004,095.003,251.59223,265
2022-04-014,100.004,130.004,080.004,090.003,247.62101,880
2022-03-314,100.004,140.004,095.004,100.003,255.56172,620
2022-03-304,170.004,170.004,110.004,130.003,279.38120,196
2022-03-294,205.004,210.004,115.004,120.003,271.44151,828
2022-03-284,100.004,140.004,080.004,135.003,283.35116,057
2022-03-254,095.004,125.004,080.004,090.003,247.62144,124
2022-03-244,120.004,125.004,075.004,095.003,251.59143,964
2022-03-234,105.004,145.004,080.004,120.003,271.44163,933
2022-03-224,120.004,145.004,085.004,115.003,267.47139,586
2022-03-214,135.004,180.004,085.004,135.003,283.35235,603
2022-03-184,210.004,215.004,115.004,115.003,267.47191,120
2022-03-174,230.004,265.004,160.004,185.003,323.06168,139
2022-03-164,170.004,280.004,070.004,240.003,366.73397,145
2022-03-154,270.004,300.004,125.004,160.003,303.20462,192
2022-03-144,190.004,290.004,155.004,245.003,370.701,055,715
2022-03-113,900.004,175.003,900.004,165.003,307.18984,190
2022-03-103,885.003,945.003,830.003,915.003,108.67279,549
2022-03-083,745.003,810.003,730.003,765.002,989.56150,213
2022-03-073,890.003,890.003,805.003,835.003,045.14123,867
2022-03-043,765.003,860.003,720.003,845.003,053.08327,455
2022-03-033,740.003,770.003,740.003,740.002,969.71147,634
2022-03-023,720.003,750.003,710.003,735.002,965.7476,254
2022-02-283,720.003,720.003,680.003,720.002,953.8366,841
2022-02-253,640.003,695.003,640.003,680.002,922.0755,587
2022-02-243,635.003,680.003,620.003,625.002,878.3995,765
2022-02-233,680.003,685.003,635.003,680.002,922.0798,200
2022-02-223,685.003,690.003,645.003,680.002,922.0769,774
2022-02-213,675.003,710.003,655.003,690.002,930.0132,940
2022-02-183,690.003,710.003,670.003,690.002,930.0185,794
← NewerPage 19 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.