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
2026-04-202,765.002,770.002,740.002,745.002,745.00216,397
2026-04-172,755.002,780.002,725.002,765.002,765.00246,647
2026-04-162,715.002,765.002,705.002,750.002,750.00390,773
2026-04-152,715.002,730.002,690.002,700.002,700.00145,781
2026-04-142,645.002,710.002,645.002,705.002,705.00155,809
2026-04-132,645.002,690.002,625.002,640.002,640.00313,555
2026-04-102,605.002,655.002,585.002,645.002,645.00160,663
2026-04-092,625.002,625.002,580.002,600.002,600.00101,341
2026-04-082,530.002,605.002,530.002,605.002,605.00177,464
2026-04-072,540.002,550.002,505.002,515.002,515.00161,848
2026-04-062,580.002,580.002,515.002,520.002,520.00165,498
2026-04-032,585.002,600.002,550.002,560.002,560.00163,690
2026-04-022,615.002,630.002,545.002,555.002,555.00200,434
2026-04-012,580.002,635.002,580.002,585.002,585.00390,614
2026-03-312,600.002,605.002,550.002,570.002,570.00321,379
2026-03-302,635.002,765.002,610.002,615.002,615.00523,901
2026-03-272,820.002,850.002,775.002,840.002,690.00294,776
2026-03-262,850.002,855.002,815.002,815.002,666.32262,085
2026-03-252,860.002,875.002,845.002,855.002,704.21208,575
2026-03-242,870.002,905.002,800.002,850.002,699.47364,298
2026-03-232,935.002,935.002,850.002,850.002,699.47455,478
2026-03-202,875.002,960.002,875.002,950.002,794.19628,227
2026-03-192,875.002,905.002,825.002,875.002,723.15366,275
2026-03-182,875.002,885.002,850.002,875.002,723.15255,557
2026-03-172,870.002,885.002,840.002,845.002,694.74270,823
2026-03-162,850.002,885.002,805.002,845.002,694.74212,654
2026-03-132,875.002,900.002,795.002,850.002,699.47402,758
2026-03-122,835.002,880.002,830.002,880.002,727.89289,223
2026-03-112,805.002,875.002,790.002,835.002,685.26363,969
2026-03-102,765.002,795.002,745.002,785.002,637.90422,891
2026-03-092,745.002,745.002,655.002,720.002,576.34605,918
2026-03-062,800.002,840.002,740.002,785.002,637.90269,944
2026-03-052,790.002,845.002,720.002,800.002,652.11492,032
2026-03-042,860.002,865.002,525.002,610.002,472.151,155,589
2026-03-032,980.002,980.002,880.002,890.002,737.36861,932
2026-02-272,975.002,990.002,935.002,980.002,822.61403,217
2026-02-263,025.003,030.002,950.002,975.002,817.87755,729
2026-02-252,990.003,070.002,970.003,025.002,865.231,401,248
2026-02-242,950.003,470.002,900.002,970.002,813.1311,816,940
2026-02-232,985.002,990.002,925.002,950.002,794.19560,878
2026-02-202,935.002,990.002,895.002,975.002,817.87901,552
2026-02-192,880.002,940.002,875.002,920.002,765.77986,610
2026-02-132,760.002,880.002,735.002,860.002,708.941,140,020
2026-02-122,765.002,800.002,740.002,785.002,637.90797,431
2026-02-112,650.002,770.002,630.002,770.002,623.70942,779
2026-02-102,640.002,660.002,615.002,650.002,510.04621,515
2026-02-092,650.002,675.002,610.002,640.002,500.56440,956
2026-02-062,660.002,660.002,575.002,640.002,500.56261,038
2026-02-052,645.002,670.002,620.002,660.002,519.51390,297
2026-02-042,600.002,650.002,580.002,645.002,505.30374,270
2026-02-032,600.002,615.002,575.002,610.002,472.15265,292
2026-02-022,610.002,630.002,545.002,585.002,448.47546,657
2026-01-302,570.002,660.002,550.002,605.002,467.41676,365
2026-01-292,540.002,570.002,500.002,560.002,424.79513,292
2026-01-282,510.002,530.002,490.002,525.002,391.64350,016
2026-01-272,470.002,515.002,445.002,510.002,377.43312,748
2026-01-262,460.002,470.002,440.002,465.002,334.81173,977
2026-01-232,435.002,460.002,415.002,450.002,320.60225,776
2026-01-222,425.002,485.002,415.002,430.002,301.65230,800
2026-01-212,445.002,450.002,410.002,425.002,296.92119,726
← NewerPage 3 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.