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
2026-01-202,435.002,500.002,400.002,450.002,320.60346,653
2026-01-192,460.002,460.002,425.002,435.002,306.39169,563
2026-01-162,495.002,505.002,445.002,460.002,330.07151,394
2026-01-152,505.002,525.002,465.002,480.002,349.01233,117
2026-01-142,465.002,520.002,435.002,505.002,372.69363,809
2026-01-132,425.002,465.002,405.002,455.002,325.33288,657
2026-01-122,405.002,465.002,390.002,445.002,315.86241,910
2026-01-092,345.002,425.002,335.002,410.002,282.71295,916
2026-01-082,380.002,400.002,320.002,325.002,202.20460,922
2026-01-072,425.002,430.002,380.002,380.002,254.30209,968
2026-01-062,425.002,425.002,395.002,425.002,296.92110,878
2026-01-052,400.002,435.002,400.002,400.002,273.2490,327
2026-01-022,430.002,450.002,385.002,400.002,273.24187,440
2025-12-302,445.002,455.002,425.002,430.002,301.6577,733
2025-12-292,485.002,485.002,435.002,445.002,315.86221,886
2025-12-262,495.002,525.002,460.002,485.002,353.75348,059
2025-12-242,490.002,500.002,470.002,495.002,363.22136,922
2025-12-232,520.002,525.002,470.002,485.002,353.75261,571
2025-12-222,515.002,535.002,510.002,520.002,386.9081,205
2025-12-192,515.002,545.002,475.002,515.002,382.1789,309
2025-12-182,525.002,530.002,500.002,515.002,382.17121,740
2025-12-172,550.002,550.002,525.002,530.002,396.37129,701
2025-12-162,535.002,560.002,505.002,540.002,405.85239,442
2025-12-152,545.002,555.002,525.002,535.002,401.11142,011
2025-12-122,520.002,560.002,520.002,545.002,410.58107,685
2025-12-112,520.002,535.002,505.002,510.002,377.43124,909
2025-12-102,520.002,540.002,505.002,530.002,396.37116,008
2025-12-092,515.002,525.002,500.002,525.002,391.64130,475
2025-12-082,540.002,550.002,515.002,530.002,396.37174,417
2025-12-052,535.002,550.002,525.002,545.002,410.58169,125
2025-12-042,545.002,570.002,530.002,535.002,401.11145,718
2025-12-032,555.002,565.002,530.002,545.002,410.58170,227
2025-12-022,500.002,560.002,495.002,555.002,420.05416,716
2025-12-012,485.002,510.002,475.002,500.002,367.96255,224
2025-11-282,465.002,485.002,460.002,470.002,339.5472,002
2025-11-272,445.002,485.002,435.002,465.002,334.81154,096
2025-11-262,400.002,445.002,385.002,440.002,311.13157,526
2025-11-252,420.002,425.002,375.002,390.002,263.77117,157
2025-11-242,400.002,440.002,395.002,405.002,277.98169,153
2025-11-212,395.002,420.002,380.002,415.002,287.45152,242
2025-11-202,370.002,420.002,370.002,415.002,287.45297,501
2025-11-192,370.002,375.002,330.002,365.002,240.09146,070
2025-11-182,385.002,385.002,330.002,340.002,216.41183,157
2025-11-172,395.002,395.002,360.002,385.002,259.03239,566
2025-11-142,355.002,375.002,300.002,375.002,249.56255,287
2025-11-132,345.002,380.002,335.002,355.002,230.62151,727
2025-11-122,310.002,350.002,290.002,340.002,216.41263,220
2025-11-112,295.002,320.002,280.002,295.002,173.79121,699
2025-11-102,245.002,305.002,245.002,300.002,178.52217,208
2025-11-072,245.002,255.002,200.002,245.002,126.43146,388
2025-11-062,200.002,250.002,195.002,240.002,121.69163,554
2025-11-052,205.002,225.002,165.002,200.002,083.80283,280
2025-11-042,215.002,225.002,200.002,205.002,088.54141,749
2025-11-032,215.002,220.002,195.002,215.002,098.01169,920
2025-10-312,230.002,245.002,200.002,215.002,098.01289,345
2025-10-302,260.002,275.002,220.002,235.002,116.95233,636
2025-10-292,295.002,295.002,255.002,260.002,140.63116,633
2025-10-282,285.002,295.002,265.002,270.002,150.11169,141
2025-10-272,285.002,300.002,270.002,285.002,164.31126,769
2025-10-242,265.002,285.002,250.002,275.002,154.84133,342
← NewerPage 4 of 5 · 244 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.