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
2025-01-222,790.002,805.002,785.002,785.002,531.54149,082
2025-01-212,795.002,815.002,785.002,790.002,536.08152,991
2025-01-202,800.002,805.002,780.002,805.002,549.72142,269
2025-01-172,785.002,800.002,780.002,795.002,540.6358,546
2025-01-162,785.002,795.002,775.002,785.002,531.54136,567
2025-01-152,785.002,805.002,780.002,785.002,531.54173,166
2025-01-142,795.002,805.002,780.002,785.002,531.54140,152
2025-01-132,795.002,805.002,785.002,800.002,545.17163,593
2025-01-102,795.002,810.002,785.002,795.002,540.63248,683
2025-01-092,810.002,815.002,790.002,795.002,540.63243,008
2025-01-082,805.002,825.002,805.002,820.002,563.35225,690
2025-01-072,800.002,820.002,795.002,820.002,563.35265,665
2025-01-062,820.002,820.002,800.002,815.002,558.81215,107
2025-01-032,790.002,820.002,790.002,820.002,563.35183,368
2025-01-022,755.002,810.002,755.002,810.002,554.26231,679
2024-12-302,790.002,820.002,775.002,785.002,531.54257,897
2024-12-272,855.002,875.002,795.002,810.002,554.26448,180
2024-12-262,910.002,915.002,870.002,885.002,622.44328,629
2024-12-242,920.002,925.002,880.002,905.002,640.62347,090
2024-12-232,900.002,925.002,890.002,925.002,658.802,655,827
2024-12-202,920.002,920.002,890.002,890.002,626.98112,161
2024-12-192,920.002,920.002,895.002,915.002,649.7193,952
2024-12-182,905.002,930.002,905.002,925.002,658.8092,652
2024-12-172,920.002,920.002,900.002,910.002,645.1682,440
2024-12-162,955.002,955.002,910.002,920.002,654.25152,456
2024-12-132,910.002,940.002,885.002,940.002,672.43154,029
2024-12-122,880.002,910.002,880.002,890.002,626.9870,626
2024-12-112,870.002,905.002,860.002,895.002,631.5385,737
2024-12-102,795.002,870.002,795.002,870.002,608.8090,502
2024-12-092,830.002,830.002,775.002,785.002,531.54279,631
2024-12-062,855.002,870.002,805.002,830.002,572.44147,608
2024-12-052,900.002,915.002,855.002,855.002,595.17120,906
2024-12-042,890.002,925.002,885.002,890.002,626.98215,035
2024-12-032,900.002,935.002,900.002,930.002,663.3463,653
2024-12-022,935.002,935.002,895.002,910.002,645.1699,554
2024-11-292,945.002,955.002,915.002,925.002,658.80125,485
2024-11-282,935.002,955.002,920.002,945.002,676.98114,063
2024-11-272,920.002,950.002,910.002,935.002,667.89121,965
2024-11-262,920.002,925.002,890.002,920.002,654.2586,983
2024-11-252,930.002,940.002,910.002,920.002,654.25145,254
2024-11-222,905.002,940.002,905.002,930.002,663.34117,970
2024-11-212,885.002,935.002,885.002,920.002,654.25166,450
2024-11-202,845.002,895.002,845.002,885.002,622.44179,768
2024-11-192,810.002,850.002,810.002,825.002,567.9082,923
2024-11-182,800.002,845.002,795.002,815.002,558.81150,492
2024-11-152,770.002,810.002,740.002,800.002,545.17244,092
2024-11-142,800.002,800.002,755.002,775.002,522.45226,221
2024-11-132,755.002,800.002,750.002,765.002,513.36232,718
2024-11-122,875.002,885.002,780.002,785.002,531.54496,382
2024-11-112,895.002,900.002,860.002,875.002,613.35242,638
2024-11-082,890.002,895.002,885.002,890.002,626.98150,858
2024-11-072,890.002,890.002,880.002,890.002,626.98139,736
2024-11-062,900.002,910.002,875.002,890.002,626.98173,816
2024-11-052,885.002,905.002,875.002,895.002,631.53276,702
2024-11-042,900.002,925.002,895.002,905.002,640.62138,487
2024-11-012,910.002,920.002,900.002,905.002,640.62191,565
2024-10-312,930.002,930.002,910.002,920.002,654.2581,656
2024-10-302,925.002,930.002,915.002,925.002,658.8064,582
2024-10-292,925.002,925.002,910.002,925.002,658.8096,843
2024-10-282,915.002,935.002,915.002,925.002,658.80174,993
← NewerPage 8 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.