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
2025-04-232,315.002,315.002,275.002,285.002,164.31144,365
2025-04-222,300.002,310.002,270.002,300.002,178.5292,138
2025-04-212,295.002,310.002,250.002,300.002,178.52203,515
2025-04-182,200.002,295.002,180.002,295.002,173.79223,678
2025-04-172,115.002,200.002,115.002,200.002,083.80158,094
2025-04-162,115.002,135.002,115.002,120.002,008.03112,879
2025-04-152,135.002,140.002,110.002,135.002,022.24231,400
2025-04-142,165.002,175.002,125.002,135.002,022.24217,514
2025-04-112,170.002,170.002,130.002,165.002,050.65111,653
2025-04-102,140.002,175.002,135.002,175.002,060.12190,438
2025-04-092,200.002,205.002,075.002,110.001,998.56385,026
2025-04-082,280.002,280.002,195.002,200.002,083.80224,629
2025-04-072,315.002,330.002,230.002,240.002,121.69295,438
2025-04-042,345.002,345.002,320.002,330.002,206.94128,409
2025-04-032,350.002,365.002,345.002,350.002,225.88104,821
2025-04-022,365.002,385.002,360.002,380.002,254.3067,642
2025-04-012,365.002,395.002,365.002,385.002,259.0359,102
2025-03-312,400.002,415.002,350.002,360.002,235.35199,194
2025-03-282,430.002,470.002,400.002,405.002,277.98347,759
2025-03-272,480.002,495.002,475.002,480.002,254.30143,347
2025-03-262,485.002,495.002,480.002,485.002,258.84146,056
2025-03-252,490.002,500.002,480.002,485.002,258.84164,760
2025-03-242,480.002,490.002,475.002,490.002,263.3987,881
2025-03-212,495.002,515.002,480.002,480.002,254.30138,938
2025-03-202,490.002,495.002,480.002,485.002,258.8482,631
2025-03-192,485.002,495.002,475.002,480.002,254.30119,941
2025-03-182,480.002,490.002,475.002,480.002,254.3098,148
2025-03-172,480.002,500.002,475.002,475.002,249.75144,936
2025-03-142,480.002,495.002,475.002,480.002,254.30164,648
2025-03-132,515.002,530.002,470.002,480.002,254.30248,884
2025-03-122,535.002,535.002,515.002,515.002,286.1191,318
2025-03-112,520.002,530.002,500.002,525.002,295.20147,210
2025-03-102,530.002,550.002,525.002,535.002,304.2982,834
2025-03-072,535.002,535.002,525.002,530.002,299.7566,402
2025-03-062,530.002,565.002,530.002,535.002,304.2985,490
2025-03-052,550.002,555.002,520.002,540.002,308.8473,082
2025-03-042,545.002,550.002,520.002,525.002,295.20175,633
2025-02-282,560.002,565.002,545.002,550.002,317.93183,452
2025-02-272,580.002,580.002,565.002,580.002,345.1979,121
2025-02-262,575.002,585.002,560.002,570.002,336.1083,616
2025-02-252,580.002,585.002,560.002,575.002,340.6571,405
2025-02-242,580.002,585.002,565.002,570.002,336.10110,841
2025-02-212,585.002,590.002,565.002,580.002,345.19107,409
2025-02-202,575.002,590.002,570.002,580.002,345.1998,200
2025-02-192,580.002,590.002,550.002,575.002,340.65176,751
2025-02-182,580.002,580.002,555.002,560.002,327.02138,047
2025-02-172,550.002,580.002,540.002,580.002,345.19178,432
2025-02-142,515.002,540.002,515.002,535.002,304.29148,482
2025-02-132,530.002,530.002,500.002,515.002,286.11487,109
2025-02-122,605.002,625.002,535.002,545.002,313.38750,644
2025-02-112,725.002,725.002,620.002,630.002,390.641,040,509
2025-02-102,785.002,805.002,745.002,745.002,495.18507,368
2025-02-072,770.002,795.002,770.002,785.002,531.5480,701
2025-02-062,765.002,780.002,755.002,780.002,526.99102,421
2025-02-052,780.002,785.002,760.002,765.002,513.36228,365
2025-02-042,780.002,785.002,765.002,775.002,522.45113,676
2025-02-032,780.002,780.002,760.002,775.002,522.45207,839
2025-01-312,790.002,800.002,780.002,780.002,526.99153,144
2025-01-242,785.002,790.002,780.002,785.002,531.54125,474
2025-01-232,785.002,810.002,775.002,785.002,531.54157,529
← NewerPage 7 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.