Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-10-162,365.002,395.002,335.002,340.002,340.00152,688
2026-10-152,390.002,390.002,300.002,340.002,340.00274,025
2026-10-142,385.002,415.002,380.002,390.002,390.0047,932
2026-10-132,400.002,405.002,355.002,375.002,375.00193,975
2026-10-122,415.002,420.002,390.002,390.002,390.00212,033
2026-10-082,425.002,440.002,405.002,415.002,415.0051,394
2026-10-072,430.002,440.002,400.002,415.002,415.0064,347
2026-10-062,400.002,435.002,390.002,420.002,420.0082,122
2026-10-022,420.002,430.002,385.002,390.002,390.00122,377
2026-10-012,420.002,435.002,405.002,415.002,415.0080,378
2026-09-302,440.002,440.002,405.002,410.002,410.0080,139
2026-09-292,465.002,470.002,415.002,425.002,425.0099,617
2026-09-282,425.002,480.002,420.002,480.002,480.00175,236
2026-09-232,435.002,450.002,415.002,425.002,425.0073,425
2026-09-222,440.002,460.002,425.002,430.002,430.00157,156
2026-09-212,470.002,470.002,425.002,440.002,440.00120,494
2026-09-182,455.002,475.002,440.002,455.002,455.00137,348
2026-09-172,465.002,475.002,440.002,455.002,455.00164,400
2026-09-162,490.002,500.002,450.002,465.002,465.00109,665
2026-09-152,490.002,510.002,475.002,490.002,490.00138,121
2026-09-142,520.002,530.002,485.002,515.002,515.00177,077
2026-09-112,515.002,540.002,500.002,530.002,530.00175,136
2026-09-102,525.002,545.002,500.002,545.002,545.00184,582
2026-09-092,565.002,565.002,520.002,525.002,525.00184,170
2026-09-082,565.002,585.002,530.002,555.002,555.00171,469
2026-09-072,615.002,615.002,540.002,565.002,565.00136,306
2026-09-042,640.002,665.002,590.002,600.002,600.00172,367
2026-09-032,605.002,650.002,590.002,640.002,640.00182,756
2026-09-022,620.002,640.002,580.002,605.002,605.00143,822
2026-09-012,610.002,695.002,605.002,635.002,635.00273,153
2026-08-312,590.002,645.002,580.002,640.002,640.00287,800
2026-08-282,550.002,630.002,550.002,610.002,610.00266,527
2026-08-272,605.002,620.002,550.002,560.002,560.00167,598
2026-08-262,590.002,615.002,565.002,605.002,605.00240,255
2026-08-252,550.002,590.002,490.002,590.002,590.00244,506
2026-08-242,520.002,565.002,495.002,560.002,560.00224,293
2026-08-212,485.002,535.002,455.002,505.002,505.00228,926
2026-08-202,385.002,510.002,385.002,485.002,485.00437,989
2026-08-192,370.002,430.002,320.002,380.002,380.00299,992
2026-08-182,420.002,435.002,350.002,375.002,375.00340,359
2026-08-142,295.002,470.002,272.002,405.002,405.00841,633
2026-08-132,290.002,305.002,250.002,285.002,285.00120,521
2026-08-122,360.002,365.002,275.002,290.002,290.00554,121
2026-08-112,325.002,370.002,315.002,360.002,360.00117,902
2026-08-102,340.002,345.002,315.002,320.002,320.0066,226
2026-08-072,310.002,330.002,295.002,325.002,325.0076,505
2026-08-062,310.002,320.002,280.002,310.002,310.00154,135
2026-08-052,300.002,325.002,285.002,310.002,310.0071,241
2026-08-042,280.002,305.002,260.002,300.002,300.00124,549
2026-08-032,245.002,320.002,245.002,280.002,280.00148,191
2026-07-312,240.002,290.002,235.002,285.002,285.00157,292
2026-07-302,200.002,265.002,185.002,235.002,235.00145,468
2026-07-292,200.002,245.002,145.002,200.002,200.00350,499
2026-07-282,270.002,270.002,190.002,200.002,200.00174,947
2026-07-272,280.002,320.002,265.002,270.002,270.00115,365
2026-07-242,235.002,300.002,230.002,280.002,280.00136,300
2026-07-232,195.002,255.002,180.002,255.002,255.00124,911
2026-07-222,220.002,220.002,180.002,180.002,180.0077,035
2026-07-212,205.002,230.002,175.002,180.002,180.00143,427
2026-07-202,190.002,235.002,180.002,225.002,225.00140,350
Page 1 of 5 · 243 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.