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
2024-10-252,930.002,970.002,910.002,925.002,658.80186,766
2024-10-242,925.002,935.002,920.002,930.002,663.34111,836
2024-10-232,925.002,940.002,920.002,925.002,658.80178,136
2024-10-222,955.002,955.002,930.002,935.002,667.8971,879
2024-10-212,950.002,950.002,930.002,945.002,676.9876,050
2024-10-182,950.002,950.002,930.002,945.002,676.98118,337
2024-10-172,950.002,955.002,935.002,945.002,676.98124,106
2024-10-162,950.002,965.002,935.002,945.002,676.98157,640
2024-10-152,950.002,955.002,940.002,950.002,681.52108,567
2024-10-142,955.002,960.002,940.002,950.002,681.52160,898
2024-10-112,965.002,965.002,945.002,955.002,686.07103,930
2024-10-102,955.002,970.002,950.002,955.002,686.07165,753
2024-10-082,935.002,965.002,930.002,955.002,686.07135,257
2024-10-072,940.002,960.002,925.002,950.002,681.52129,421
2024-10-042,920.002,940.002,905.002,940.002,672.43129,861
2024-10-022,955.002,965.002,915.002,920.002,654.25382,730
2024-09-302,975.002,985.002,965.002,965.002,695.1690,042
2024-09-272,980.002,985.002,965.002,985.002,713.34209,005
2024-09-263,005.003,010.002,965.002,980.002,708.79388,075
2024-09-253,010.003,020.002,990.003,000.002,726.971,160,539
2024-09-243,000.003,010.002,990.003,000.002,726.97149,756
2024-09-233,000.003,005.002,985.003,000.002,726.97117,921
2024-09-202,960.003,000.002,960.003,000.002,726.97327,625
2024-09-192,950.002,980.002,945.002,960.002,690.61135,963
2024-09-132,935.002,945.002,920.002,945.002,676.98105,415
2024-09-122,890.002,935.002,885.002,935.002,667.8968,228
2024-09-112,895.002,910.002,875.002,880.002,617.89100,406
2024-09-102,890.002,895.002,875.002,890.002,626.98136,697
2024-09-092,895.002,905.002,875.002,885.002,622.44260,904
2024-09-062,915.002,930.002,895.002,905.002,640.62120,963
2024-09-052,950.002,960.002,890.002,910.002,645.16468,195
2024-09-042,940.002,940.002,915.002,930.002,663.34262,239
2024-09-032,975.002,975.002,945.002,955.002,686.07237,537
2024-09-022,985.002,985.002,955.002,960.002,690.61285,819
2024-08-302,995.003,000.002,965.002,975.002,704.251,058,259
2024-08-292,980.002,990.002,975.002,985.002,713.34114,849
2024-08-283,005.003,010.002,975.002,990.002,717.88258,893
2024-08-272,995.003,005.002,985.003,005.002,731.5294,895
2024-08-263,010.003,015.002,980.002,990.002,717.88318,935
2024-08-232,995.003,005.002,990.003,000.002,726.97170,567
2024-08-223,010.003,020.002,985.003,000.002,726.97392,618
2024-08-213,005.003,035.002,995.003,020.002,745.15843,323
2024-08-202,995.003,005.002,990.003,005.002,731.5287,945
2024-08-192,995.003,005.002,990.002,995.002,722.43116,330
2024-08-163,000.003,005.002,990.002,995.002,722.43121,291
2024-08-143,005.003,005.002,990.003,005.002,731.5270,382
2024-08-133,005.003,015.002,985.003,005.002,731.52108,415
2024-08-123,005.003,025.002,995.003,005.002,731.5284,513
2024-08-093,005.003,010.002,985.003,000.002,726.97110,148
2024-08-082,970.003,000.002,955.002,990.002,717.8887,953
2024-08-072,995.003,020.002,970.002,975.002,704.25209,870
2024-08-062,930.003,010.002,925.002,995.002,722.43242,256
2024-08-053,005.003,020.002,895.002,930.002,663.34504,895
2024-08-023,045.003,060.003,015.003,020.002,745.15108,111
2024-08-013,050.003,060.003,035.003,060.002,781.5143,550
2024-07-313,035.003,060.003,035.003,040.002,763.3376,346
2024-07-303,070.003,075.003,035.003,040.002,763.3358,279
2024-07-293,070.003,075.003,055.003,070.002,790.6077,960
2024-07-263,030.003,085.003,010.003,070.002,790.60168,351
2024-07-253,030.003,035.003,000.003,020.002,745.1566,098
← NewerPage 9 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.