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
2025-07-232,540.002,550.002,510.002,535.002,401.11143,486
2025-07-222,580.002,585.002,530.002,540.002,405.85141,702
2025-07-212,610.002,610.002,540.002,580.002,443.73185,055
2025-07-182,630.002,645.002,575.002,585.002,448.47146,406
2025-07-172,635.002,635.002,585.002,620.002,481.62119,175
2025-07-162,655.002,670.002,615.002,635.002,495.83185,489
2025-07-152,690.002,695.002,655.002,675.002,533.71194,226
2025-07-142,680.002,690.002,665.002,690.002,547.92176,432
2025-07-112,670.002,680.002,650.002,680.002,538.45232,239
2025-07-102,620.002,660.002,605.002,655.002,514.77266,801
2025-07-092,580.002,640.002,575.002,625.002,486.36388,324
2025-07-082,535.002,580.002,535.002,580.002,443.73159,041
2025-07-072,545.002,570.002,535.002,550.002,415.3279,106
2025-07-042,570.002,585.002,535.002,545.002,410.58193,306
2025-07-032,560.002,585.002,550.002,575.002,439.00195,212
2025-07-022,560.002,565.002,510.002,560.002,424.79207,096
2025-07-012,520.002,580.002,520.002,560.002,424.79164,236
2025-06-302,545.002,545.002,510.002,520.002,386.90182,964
2025-06-272,590.002,590.002,535.002,545.002,410.58165,777
2025-06-262,630.002,635.002,530.002,590.002,453.20281,921
2025-06-252,560.002,625.002,555.002,625.002,486.36466,289
2025-06-242,545.002,570.002,540.002,560.002,424.79163,269
2025-06-232,540.002,555.002,510.002,535.002,401.11179,169
2025-06-202,470.002,560.002,455.002,545.002,410.58394,357
2025-06-192,485.002,490.002,455.002,465.002,334.81163,847
2025-06-182,465.002,470.002,450.002,470.002,339.54131,157
2025-06-172,480.002,497.002,420.002,465.002,334.81323,349
2025-06-162,435.002,480.002,425.002,480.002,349.01218,347
2025-06-132,555.002,570.002,410.002,450.002,320.601,021,152
2025-06-122,580.002,600.002,540.002,555.002,420.05413,978
2025-06-112,575.002,580.002,550.002,580.002,443.73187,640
2025-06-102,595.002,600.002,545.002,575.002,439.00303,950
2025-06-092,520.002,610.002,520.002,595.002,457.94555,378
2025-06-052,520.002,530.002,495.002,520.002,386.90255,148
2025-06-042,475.002,530.002,475.002,510.002,377.43315,412
2025-06-022,480.002,485.002,440.002,475.002,344.2898,144
2025-05-302,460.002,505.002,430.002,475.002,344.28303,873
2025-05-292,370.002,455.002,370.002,455.002,325.33331,923
2025-05-282,360.002,370.002,340.002,370.002,244.82125,711
2025-05-272,380.002,380.002,335.002,355.002,230.62144,799
2025-05-262,360.002,377.002,330.002,375.002,249.56123,411
2025-05-232,340.002,350.002,320.002,345.002,221.14103,542
2025-05-222,380.002,385.002,335.002,340.002,216.41183,426
2025-05-212,380.002,395.002,370.002,385.002,259.0386,932
2025-05-202,390.002,395.002,360.002,380.002,254.30145,457
2025-05-192,410.002,410.002,375.002,380.002,254.30129,002
2025-05-162,390.002,405.002,355.002,400.002,273.24156,866
2025-05-152,415.002,425.002,385.002,390.002,263.77156,093
2025-05-142,415.002,420.002,382.002,410.002,282.71125,980
2025-05-132,425.002,430.002,395.002,410.002,282.71133,329
2025-05-122,385.002,425.002,385.002,420.002,292.18187,977
2025-05-092,380.002,395.002,365.002,385.002,259.03186,609
2025-05-082,360.002,380.002,355.002,370.002,244.82154,915
2025-05-072,340.002,375.002,330.002,370.002,244.8269,580
2025-05-022,345.002,380.002,325.002,340.002,216.41159,774
2025-04-302,365.002,370.002,330.002,330.002,206.94140,215
2025-04-292,330.002,365.002,295.002,365.002,240.09137,640
2025-04-282,320.002,325.002,300.002,325.002,202.2071,470
2025-04-252,300.002,330.002,285.002,315.002,192.73133,977
2025-04-242,295.002,300.002,260.002,295.002,173.79120,829
← NewerPage 6 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.