Korea Asset In Trust Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,310.00 | 4,340.00 | 4,275.00 | 4,310.00 | 3,247.01 | 213,980 |
| 2021-11-19 | 4,325.00 | 4,355.00 | 4,315.00 | 4,320.00 | 3,254.55 | 190,051 |
| 2021-11-18 | 4,305.00 | 4,355.00 | 4,280.00 | 4,340.00 | 3,269.61 | 138,033 |
| 2021-11-17 | 4,410.00 | 4,410.00 | 4,305.00 | 4,340.00 | 3,269.61 | 380,762 |
| 2021-11-16 | 4,395.00 | 4,420.00 | 4,375.00 | 4,390.00 | 3,307.28 | 159,572 |
| 2021-11-15 | 4,390.00 | 4,435.00 | 4,385.00 | 4,400.00 | 3,314.82 | 172,074 |
| 2021-11-12 | 4,535.00 | 4,660.00 | 4,375.00 | 4,390.00 | 3,307.28 | 706,948 |
| 2021-11-11 | 4,425.00 | 4,475.00 | 4,400.00 | 4,435.00 | 3,341.18 | 191,257 |
| 2021-11-10 | 4,445.00 | 4,450.00 | 4,360.00 | 4,425.00 | 3,333.65 | 135,270 |
| 2021-11-09 | 4,470.00 | 4,480.00 | 4,420.00 | 4,430.00 | 3,337.42 | 119,370 |
| 2021-11-08 | 4,370.00 | 4,470.00 | 4,360.00 | 4,470.00 | 3,367.55 | 107,895 |
| 2021-11-05 | 4,395.00 | 4,410.00 | 4,360.00 | 4,365.00 | 3,288.45 | 163,818 |
| 2021-11-04 | 4,430.00 | 4,455.00 | 4,390.00 | 4,405.00 | 3,318.58 | 156,124 |
| 2021-11-03 | 4,460.00 | 4,480.00 | 4,405.00 | 4,410.00 | 3,322.35 | 103,090 |
| 2021-11-02 | 4,415.00 | 4,465.00 | 4,415.00 | 4,460.00 | 3,360.02 | 141,917 |
| 2021-11-01 | 4,405.00 | 4,445.00 | 4,385.00 | 4,415.00 | 3,326.12 | 113,704 |
| 2021-10-29 | 4,435.00 | 4,435.00 | 4,380.00 | 4,410.00 | 3,322.35 | 153,652 |
| 2021-10-28 | 4,385.00 | 4,465.00 | 4,380.00 | 4,465.00 | 3,363.78 | 160,457 |
| 2021-10-27 | 4,440.00 | 4,445.00 | 4,385.00 | 4,400.00 | 3,314.82 | 147,690 |
| 2021-10-26 | 4,450.00 | 4,455.00 | 4,400.00 | 4,435.00 | 3,341.18 | 144,053 |
| 2021-10-25 | 4,440.00 | 4,455.00 | 4,190.00 | 4,440.00 | 3,344.95 | 190,009 |
| 2021-10-22 | 4,425.00 | 4,485.00 | 4,380.00 | 4,440.00 | 3,344.95 | 265,162 |
| 2021-10-21 | 4,475.00 | 4,500.00 | 4,425.00 | 4,425.00 | 3,333.65 | 199,948 |
| 2021-10-20 | 4,460.00 | 4,500.00 | 4,460.00 | 4,475.00 | 3,371.32 | 73,514 |
| 2021-10-19 | 4,480.00 | 4,500.00 | 4,440.00 | 4,460.00 | 3,360.02 | 156,210 |
| 2021-10-18 | 4,485.00 | 4,505.00 | 4,450.00 | 4,475.00 | 3,371.32 | 151,513 |
| 2021-10-15 | 4,475.00 | 4,515.00 | 4,465.00 | 4,505.00 | 3,393.92 | 240,819 |
| 2021-10-14 | 4,475.00 | 4,500.00 | 4,460.00 | 4,470.00 | 3,367.55 | 172,185 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 150.0000 KRW |
| 2025-03-28 | 100.0000 KRW |
| 2024-03-26 | 220.0000 KRW |
| 2022-12-28 | 220.0000 KRW |
| 2021-12-29 | 220.0000 KRW |
| 2020-12-29 | 220.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.