Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 123890.KO stock page

Korea Asset In Trust Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,190.002,235.002,180.002,225.002,225.00140,350
2026-07-162,235.002,245.002,205.002,225.002,225.00120,365
2026-07-152,215.002,240.002,200.002,205.002,205.00147,343
2026-07-142,240.002,270.002,195.002,200.002,200.00435,345
2026-07-132,295.002,300.002,235.002,240.002,240.00161,294
2026-07-102,190.002,290.002,190.002,260.002,260.00147,393
2026-07-092,275.002,290.002,190.002,190.002,190.00194,226
2026-07-082,250.002,305.002,220.002,275.002,275.00355,167
2026-07-072,240.002,265.002,210.002,250.002,250.00119,588
2026-07-062,220.002,260.002,200.002,240.002,240.00101,808
2026-07-032,220.002,235.002,165.002,220.002,220.0099,996
2026-07-022,210.002,240.002,135.002,190.002,190.00134,864
2026-07-012,140.002,215.002,140.002,185.002,185.0093,262
2026-06-302,200.002,210.002,140.002,140.002,140.00120,629
2026-06-292,045.002,200.002,045.002,200.002,200.00180,843
2026-06-262,110.002,120.002,040.002,065.002,065.00401,969
2026-06-252,180.002,180.002,105.002,110.002,110.00287,681
2026-06-242,190.002,190.002,120.002,125.002,125.00268,111
2026-06-232,245.002,280.002,145.002,150.002,150.00290,680
2026-06-222,290.002,345.002,255.002,265.002,265.00262,276
2026-06-192,355.002,365.002,250.002,290.002,290.00273,971
2026-06-182,355.002,400.002,330.002,350.002,350.00173,238
2026-06-172,405.002,405.002,350.002,355.002,355.00193,600
2026-06-162,340.002,455.002,325.002,390.002,390.00817,848
2026-06-152,300.002,360.002,300.002,310.002,310.00163,862
2026-06-122,365.002,430.002,295.002,295.002,295.00425,530
2026-06-112,200.002,445.002,135.002,395.002,395.002,099,568
2026-06-102,140.002,225.002,130.002,220.002,220.00266,332
2026-06-092,130.002,195.002,125.002,165.002,165.00261,801
2026-06-082,100.002,175.002,055.002,120.002,120.00459,683
2026-06-052,170.002,200.002,120.002,135.002,135.00854,682
2026-06-042,195.002,850.002,175.002,210.002,210.009,946,912
2026-06-022,240.002,250.002,170.002,195.002,195.00414,629
2026-06-012,270.002,300.002,240.002,250.002,250.00402,815
2026-05-292,380.002,380.002,285.002,300.002,300.00307,718
2026-05-282,310.002,350.002,285.002,335.002,335.00272,539
2026-05-272,375.002,395.002,315.002,325.002,325.00331,488
2026-05-262,440.002,455.002,375.002,395.002,395.00211,798
2026-05-222,365.002,455.002,365.002,435.002,435.00211,030
2026-05-212,385.002,415.002,365.002,365.002,365.00192,402
2026-05-202,445.002,450.002,350.002,375.002,375.00342,550
2026-05-192,445.002,465.002,415.002,430.002,430.00103,638
2026-05-182,440.002,440.002,380.002,440.002,440.00241,524
2026-05-152,405.002,480.002,390.002,425.002,425.00349,098
2026-05-142,375.002,430.002,360.002,405.002,405.00205,641
2026-05-132,370.002,410.002,370.002,375.002,375.00197,364
2026-05-122,450.002,465.002,370.002,370.002,370.00458,931
2026-05-112,530.002,530.002,445.002,450.002,450.00446,589
2026-05-082,545.002,545.002,495.002,530.002,530.00316,314
2026-05-072,560.002,560.002,515.002,535.002,535.00382,041
2026-05-062,620.002,620.002,545.002,550.002,550.00437,594
2026-05-042,670.002,675.002,605.002,620.002,620.00319,227
2026-04-302,740.002,745.002,655.002,655.002,655.00291,575
2026-04-292,725.002,750.002,690.002,740.002,740.00274,465
2026-04-282,690.002,730.002,690.002,725.002,725.00269,903
2026-04-272,710.002,715.002,675.002,685.002,685.00206,982
2026-04-242,690.002,710.002,680.002,710.002,710.00140,921
2026-04-232,690.002,700.002,660.002,690.002,690.00203,102
2026-04-222,760.002,760.002,665.002,690.002,690.00238,046
2026-04-212,755.002,775.002,715.002,725.002,725.00187,944
← NewerPage 2 of 21 · 1,226 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.