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
2025-10-232,275.002,295.002,250.002,265.002,145.37129,919
2025-10-222,230.002,280.002,225.002,265.002,145.37111,660
2025-10-212,255.002,275.002,230.002,235.002,116.95198,889
2025-10-202,250.002,265.002,220.002,255.002,135.90170,810
2025-10-172,280.002,280.002,245.002,250.002,131.16213,029
2025-10-162,275.002,310.002,260.002,280.002,159.58107,951
2025-10-152,235.002,285.002,230.002,270.002,150.11142,005
2025-10-142,235.002,250.002,210.002,235.002,116.95211,311
2025-10-132,265.002,270.002,230.002,235.002,116.95247,861
2025-10-102,325.002,325.002,170.002,270.002,150.11427,594
2025-10-022,320.002,345.002,310.002,325.002,202.20205,080
2025-10-012,320.002,335.002,310.002,325.002,202.20132,225
2025-09-302,305.002,340.002,305.002,315.002,192.73102,374
2025-09-292,285.002,325.002,280.002,305.002,183.26114,696
2025-09-262,305.002,305.002,270.002,280.002,159.58251,049
2025-09-252,320.002,320.002,290.002,305.002,183.26137,619
2025-09-242,335.002,340.002,295.002,300.002,178.52290,881
2025-09-232,345.002,355.002,305.002,335.002,211.67310,498
2025-09-222,370.002,370.002,345.002,350.002,225.88189,669
2025-09-192,430.002,435.002,350.002,350.002,225.881,382,199
2025-09-182,440.002,440.002,400.002,410.002,282.71218,817
2025-09-172,460.002,460.002,405.002,420.002,292.18200,629
2025-09-162,450.002,465.002,440.002,445.002,315.86156,992
2025-09-152,450.002,460.002,440.002,455.002,325.3399,220
2025-09-122,475.002,480.002,440.002,450.002,320.60198,593
2025-09-112,470.002,480.002,440.002,475.002,344.28206,401
2025-09-102,440.002,480.002,440.002,455.002,325.33147,431
2025-09-092,450.002,505.002,440.002,445.002,315.86181,140
2025-09-082,365.002,480.002,365.002,440.002,311.13248,554
2025-09-052,385.002,390.002,370.002,370.002,244.8242,260
2025-09-042,380.002,385.002,350.002,370.002,244.82120,141
2025-09-032,400.002,400.002,365.002,370.002,244.8244,791
2025-09-022,390.002,420.002,375.002,375.002,249.5654,884
2025-09-012,385.002,430.002,380.002,385.002,259.0369,070
2025-08-292,390.002,425.002,365.002,410.002,282.71107,516
2025-08-282,370.002,400.002,360.002,390.002,263.7755,317
2025-08-272,375.002,390.002,360.002,360.002,235.35105,572
2025-08-262,410.002,430.002,370.002,370.002,244.82105,790
2025-08-252,430.002,430.002,400.002,410.002,282.71103,974
2025-08-222,390.002,425.002,390.002,405.002,277.9898,615
2025-08-212,370.002,425.002,365.002,390.002,263.77105,934
2025-08-202,375.002,375.002,320.002,360.002,235.35170,949
2025-08-192,405.002,405.002,365.002,365.002,240.09166,620
2025-08-182,440.002,440.002,385.002,405.002,277.98129,056
2025-08-142,485.002,485.002,410.002,415.002,287.45218,955
2025-08-132,500.002,500.002,445.002,445.002,315.86110,161
2025-08-122,505.002,505.002,470.002,475.002,344.2867,340
2025-08-112,485.002,510.002,475.002,480.002,349.0174,972
2025-08-082,485.002,510.002,480.002,485.002,353.7557,183
2025-08-072,490.002,515.002,465.002,485.002,353.7595,217
2025-08-062,475.002,510.002,470.002,490.002,358.4985,802
2025-08-052,485.002,515.002,470.002,475.002,344.2854,095
2025-08-042,440.002,485.002,440.002,460.002,330.0772,965
2025-08-012,515.002,515.002,410.002,440.002,311.13297,438
2025-07-312,500.002,520.002,490.002,520.002,386.9082,994
2025-07-302,480.002,505.002,470.002,490.002,358.49128,405
2025-07-292,500.002,500.002,450.002,480.002,349.01114,684
2025-07-282,545.002,550.002,490.002,490.002,358.49181,043
2025-07-252,520.002,560.002,515.002,545.002,410.5872,025
2025-07-242,535.002,555.002,505.002,520.002,386.90159,030
← NewerPage 5 of 21 · 1,223 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.