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
2022-02-173,690.003,715.003,665.003,695.002,933.98105,967
2022-02-163,625.003,695.003,625.003,665.002,910.1697,146
2022-02-153,660.003,700.003,595.003,640.002,890.30140,680
2022-02-143,700.003,720.003,630.003,690.002,930.0183,618
2022-02-113,760.003,770.003,710.003,735.002,965.74124,736
2022-02-103,780.003,815.003,730.003,780.003,001.47140,100
2022-02-093,795.003,800.003,765.003,775.002,997.50108,400
2022-02-083,795.003,815.003,735.003,765.002,989.5673,018
2022-02-073,795.003,800.003,755.003,800.003,017.3585,318
2022-02-043,750.003,795.003,670.003,795.003,013.38112,276
2022-02-033,690.003,745.003,630.003,735.002,965.74193,566
2022-01-283,495.003,600.003,490.003,590.002,850.60123,018
2022-01-273,610.003,670.003,455.003,495.002,775.17417,758
2022-01-263,650.003,655.003,585.003,645.002,894.27115,222
2022-01-253,685.003,715.003,580.003,580.002,842.66264,882
2022-01-243,785.003,805.003,700.003,715.002,949.86220,449
2022-01-213,870.003,880.003,800.003,830.003,041.17119,086
2022-01-203,900.003,900.003,825.003,870.003,072.93102,276
2022-01-193,830.003,870.003,760.003,850.003,057.05123,720
2022-01-183,905.003,920.003,825.003,830.003,041.17180,618
2022-01-173,960.003,970.003,885.003,900.003,096.75136,718
2022-01-143,970.003,995.003,915.003,960.003,144.40230,318
2022-01-134,025.004,025.003,960.003,970.003,152.34256,191
2022-01-124,005.004,025.003,985.004,015.003,188.07172,265
2022-01-114,070.004,070.003,995.004,005.003,180.13269,133
2022-01-104,050.004,075.004,000.004,070.003,231.74226,294
2022-01-074,045.004,075.004,025.004,030.003,199.9874,625
2022-01-064,070.004,070.003,995.004,005.003,180.13166,651
2022-01-054,115.004,115.004,060.004,070.003,231.74137,964
2022-01-044,075.004,115.004,050.004,115.003,267.47194,383
2022-01-034,080.004,085.004,040.004,075.003,235.71108,596
2021-12-304,145.004,150.004,055.004,085.003,243.65185,305
2021-12-294,100.004,160.004,095.004,110.003,263.50475,019
2021-12-284,240.004,300.004,240.004,295.003,235.71559,004
2021-12-274,280.004,285.004,245.004,250.003,201.81244,681
2021-12-244,250.004,275.004,235.004,255.003,205.58201,070
2021-12-234,265.004,265.004,225.004,240.003,194.28144,302
2021-12-224,280.004,280.004,230.004,235.003,190.51139,072
2021-12-214,245.004,300.004,225.004,255.003,205.58267,534
2021-12-204,345.004,375.004,245.004,245.003,198.04286,065
2021-12-174,280.004,350.004,270.004,330.003,262.08221,719
2021-12-164,320.004,330.004,250.004,275.003,220.64143,871
2021-12-154,290.004,325.004,240.004,275.003,220.64104,785
2021-12-144,250.004,310.004,230.004,275.003,220.64105,406
2021-12-134,315.004,315.004,220.004,225.003,182.98258,572
2021-12-104,260.004,370.004,245.004,280.003,224.41440,649
2021-12-094,205.004,275.004,190.004,275.003,220.64186,544
2021-12-084,185.004,230.004,180.004,200.003,164.14177,215
2021-12-074,130.004,190.004,130.004,185.003,152.84100,330
2021-12-064,190.004,210.004,100.004,130.003,111.41291,669
2021-12-034,130.004,245.004,105.004,200.003,164.14118,382
2021-12-024,035.004,140.004,020.004,130.003,111.41102,826
2021-12-013,940.004,100.003,940.004,040.003,043.60164,060
2021-11-304,155.004,215.003,990.004,000.003,013.47491,971
2021-11-294,115.004,250.004,115.004,190.003,156.61176,099
2021-11-264,360.004,365.004,270.004,280.003,224.41177,475
2021-11-254,340.004,385.004,325.004,360.003,284.6864,371
2021-11-244,320.004,390.004,285.004,385.003,303.51201,817
2021-11-234,315.004,340.004,280.004,310.003,247.01154,758
2021-11-224,310.004,340.004,275.004,310.003,247.01213,980
← NewerPage 20 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.