Skip to main content
logo
Korea Asset In Trust Co., Ltd (KRX:123890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,460.00
+20.00 (0.82%)
Last updated: Sep 9, 2025, 1:51 PM KST

Korea Asset In Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,365.002,480.002,365.002,440.002,440.002.95%254,921
Sep 5, 20252,385.002,390.002,370.002,370.002,370.00-42,260
Sep 4, 20252,380.002,385.002,350.002,370.002,370.00-120,141
Sep 3, 20252,400.002,400.002,365.002,370.002,370.00-0.21%46,380
Sep 2, 20252,390.002,420.002,375.002,375.002,375.00-0.42%54,884
Sep 1, 20252,385.002,430.002,380.002,385.002,385.00-1.04%69,070
Aug 29, 20252,390.002,425.002,365.002,410.002,410.000.84%107,516
Aug 28, 20252,370.002,400.002,360.002,390.002,390.001.27%55,317
Aug 27, 20252,375.002,390.002,360.002,360.002,360.00-0.42%105,572
Aug 26, 20252,410.002,430.002,370.002,370.002,370.00-1.66%105,790
Aug 25, 20252,430.002,430.002,400.002,410.002,410.000.21%103,974
Aug 22, 20252,390.002,425.002,390.002,405.002,405.000.63%98,615
Aug 21, 20252,370.002,425.002,365.002,390.002,390.001.27%105,934
Aug 20, 20252,375.002,375.002,320.002,360.002,360.00-0.21%170,949
Aug 19, 20252,405.002,405.002,365.002,365.002,365.00-1.66%174,521
Aug 18, 20252,440.002,440.002,385.002,405.002,405.00-0.41%133,907
Aug 14, 20252,485.002,485.002,410.002,415.002,415.00-1.23%218,955
Aug 13, 20252,500.002,500.002,445.002,445.002,445.00-1.21%110,161
Aug 12, 20252,505.002,505.002,470.002,475.002,475.00-0.20%69,533
Aug 11, 20252,485.002,510.002,475.002,480.002,480.00-0.20%74,972
Aug 8, 20252,485.002,510.002,480.002,485.002,485.00-57,183
Aug 7, 20252,490.002,515.002,465.002,485.002,485.00-0.20%95,217
Aug 6, 20252,475.002,510.002,470.002,490.002,490.000.61%85,802
Aug 5, 20252,485.002,515.002,470.002,475.002,475.000.61%58,966
Aug 4, 20252,440.002,485.002,440.002,460.002,460.000.82%73,469
Aug 1, 20252,515.002,515.002,410.002,440.002,440.00-3.17%297,438
Jul 31, 20252,500.002,520.002,490.002,520.002,520.001.20%90,212
Jul 30, 20252,480.002,505.002,470.002,490.002,490.000.40%129,459
Jul 29, 20252,500.002,500.002,450.002,480.002,480.00-0.40%114,684
Jul 28, 20252,545.002,550.002,490.002,490.002,490.00-2.16%181,043
Jul 25, 20252,520.002,560.002,515.002,545.002,545.000.99%72,025
Jul 24, 20252,535.002,555.002,505.002,520.002,520.00-0.59%162,230
Jul 23, 20252,540.002,550.002,510.002,535.002,535.00-0.20%143,486
Jul 22, 20252,580.002,585.002,530.002,540.002,540.00-1.55%141,702
Jul 21, 20252,610.002,610.002,540.002,580.002,580.00-0.19%185,055
Jul 18, 20252,630.002,645.002,575.002,585.002,585.00-1.34%149,328
Jul 17, 20252,635.002,635.002,585.002,620.002,620.00-0.57%119,713
Jul 16, 20252,655.002,670.002,615.002,635.002,635.00-1.50%190,081
Jul 15, 20252,690.002,695.002,655.002,675.002,675.00-0.56%204,435
Jul 14, 20252,680.002,690.002,665.002,690.002,690.000.37%176,432
Jul 11, 20252,670.002,680.002,650.002,680.002,680.000.94%236,252
Jul 10, 20252,620.002,660.002,605.002,655.002,655.001.14%266,801
Jul 9, 20252,580.002,640.002,575.002,625.002,625.001.74%388,324
Jul 8, 20252,535.002,580.002,535.002,580.002,580.001.18%159,041
Jul 7, 20252,545.002,570.002,535.002,550.002,550.000.20%79,106
Jul 4, 20252,570.002,585.002,535.002,545.002,545.00-1.17%193,306
Jul 3, 20252,560.002,585.002,550.002,575.002,575.000.59%195,212
Jul 2, 20252,560.002,565.002,510.002,560.002,560.00-207,096
Jul 1, 20252,520.002,580.002,520.002,560.002,560.001.59%164,236
Jun 30, 20252,545.002,545.002,510.002,520.002,520.00-0.98%182,964