Korea Asset In Trust Co., Ltd (KRX:123890)
2,335.00
+10.00 (0.43%)
At close: Oct 2, 2025
Korea Asset In Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 2,320.00 | 2,345.00 | 2,310.00 | 2,325.00 | 2,325.00 | - | 204,865 |
Oct 1, 2025 | 2,320.00 | 2,335.00 | 2,310.00 | 2,325.00 | 2,325.00 | 0.43% | 132,225 |
Sep 30, 2025 | 2,305.00 | 2,340.00 | 2,305.00 | 2,315.00 | 2,315.00 | 0.43% | 102,374 |
Sep 29, 2025 | 2,285.00 | 2,325.00 | 2,280.00 | 2,305.00 | 2,305.00 | 1.10% | 114,696 |
Sep 26, 2025 | 2,305.00 | 2,305.00 | 2,270.00 | 2,280.00 | 2,280.00 | -1.08% | 251,477 |
Sep 25, 2025 | 2,320.00 | 2,320.00 | 2,290.00 | 2,305.00 | 2,305.00 | 0.22% | 137,619 |
Sep 24, 2025 | 2,335.00 | 2,340.00 | 2,295.00 | 2,300.00 | 2,300.00 | -1.50% | 290,881 |
Sep 23, 2025 | 2,345.00 | 2,355.00 | 2,305.00 | 2,335.00 | 2,335.00 | -0.64% | 310,498 |
Sep 22, 2025 | 2,370.00 | 2,370.00 | 2,345.00 | 2,350.00 | 2,350.00 | - | 191,331 |
Sep 19, 2025 | 2,430.00 | 2,435.00 | 2,350.00 | 2,350.00 | 2,350.00 | -2.49% | 1,382,199 |
Sep 18, 2025 | 2,440.00 | 2,440.00 | 2,400.00 | 2,410.00 | 2,410.00 | -0.41% | 221,115 |
Sep 17, 2025 | 2,460.00 | 2,460.00 | 2,405.00 | 2,420.00 | 2,420.00 | -1.02% | 200,629 |
Sep 16, 2025 | 2,450.00 | 2,465.00 | 2,440.00 | 2,445.00 | 2,445.00 | -0.41% | 159,866 |
Sep 15, 2025 | 2,450.00 | 2,460.00 | 2,440.00 | 2,455.00 | 2,455.00 | 0.20% | 100,068 |
Sep 12, 2025 | 2,475.00 | 2,480.00 | 2,440.00 | 2,450.00 | 2,450.00 | -1.01% | 198,593 |
Sep 11, 2025 | 2,470.00 | 2,480.00 | 2,440.00 | 2,475.00 | 2,475.00 | 0.81% | 206,401 |
Sep 10, 2025 | 2,440.00 | 2,480.00 | 2,440.00 | 2,455.00 | 2,455.00 | 0.41% | 147,431 |
Sep 9, 2025 | 2,450.00 | 2,505.00 | 2,440.00 | 2,445.00 | 2,445.00 | 0.20% | 182,182 |
Sep 8, 2025 | 2,365.00 | 2,480.00 | 2,365.00 | 2,440.00 | 2,440.00 | 2.95% | 254,921 |
Sep 5, 2025 | 2,385.00 | 2,390.00 | 2,370.00 | 2,370.00 | 2,370.00 | - | 42,260 |
Sep 4, 2025 | 2,380.00 | 2,385.00 | 2,350.00 | 2,370.00 | 2,370.00 | - | 120,141 |
Sep 3, 2025 | 2,400.00 | 2,400.00 | 2,365.00 | 2,370.00 | 2,370.00 | -0.21% | 46,380 |
Sep 2, 2025 | 2,390.00 | 2,420.00 | 2,375.00 | 2,375.00 | 2,375.00 | -0.42% | 54,884 |
Sep 1, 2025 | 2,385.00 | 2,430.00 | 2,380.00 | 2,385.00 | 2,385.00 | -1.04% | 69,070 |
Aug 29, 2025 | 2,390.00 | 2,425.00 | 2,365.00 | 2,410.00 | 2,410.00 | 0.84% | 107,516 |
Aug 28, 2025 | 2,370.00 | 2,400.00 | 2,360.00 | 2,390.00 | 2,390.00 | 1.27% | 55,317 |
Aug 27, 2025 | 2,375.00 | 2,390.00 | 2,360.00 | 2,360.00 | 2,360.00 | -0.42% | 105,572 |
Aug 26, 2025 | 2,410.00 | 2,430.00 | 2,370.00 | 2,370.00 | 2,370.00 | -1.66% | 105,790 |
Aug 25, 2025 | 2,430.00 | 2,430.00 | 2,400.00 | 2,410.00 | 2,410.00 | 0.21% | 103,974 |
Aug 22, 2025 | 2,390.00 | 2,425.00 | 2,390.00 | 2,405.00 | 2,405.00 | 0.63% | 98,615 |
Aug 21, 2025 | 2,370.00 | 2,425.00 | 2,365.00 | 2,390.00 | 2,390.00 | 1.27% | 105,934 |
Aug 20, 2025 | 2,375.00 | 2,375.00 | 2,320.00 | 2,360.00 | 2,360.00 | -0.21% | 170,949 |
Aug 19, 2025 | 2,405.00 | 2,405.00 | 2,365.00 | 2,365.00 | 2,365.00 | -1.66% | 174,521 |
Aug 18, 2025 | 2,440.00 | 2,440.00 | 2,385.00 | 2,405.00 | 2,405.00 | -0.41% | 133,907 |
Aug 14, 2025 | 2,485.00 | 2,485.00 | 2,410.00 | 2,415.00 | 2,415.00 | -1.23% | 218,955 |
Aug 13, 2025 | 2,500.00 | 2,500.00 | 2,445.00 | 2,445.00 | 2,445.00 | -1.21% | 110,161 |
Aug 12, 2025 | 2,505.00 | 2,505.00 | 2,470.00 | 2,475.00 | 2,475.00 | -0.20% | 69,533 |
Aug 11, 2025 | 2,485.00 | 2,510.00 | 2,475.00 | 2,480.00 | 2,480.00 | -0.20% | 74,972 |
Aug 8, 2025 | 2,485.00 | 2,510.00 | 2,480.00 | 2,485.00 | 2,485.00 | - | 57,183 |
Aug 7, 2025 | 2,490.00 | 2,515.00 | 2,465.00 | 2,485.00 | 2,485.00 | -0.20% | 95,217 |
Aug 6, 2025 | 2,475.00 | 2,510.00 | 2,470.00 | 2,490.00 | 2,490.00 | 0.61% | 85,802 |
Aug 5, 2025 | 2,485.00 | 2,515.00 | 2,470.00 | 2,475.00 | 2,475.00 | 0.61% | 58,966 |
Aug 4, 2025 | 2,440.00 | 2,485.00 | 2,440.00 | 2,460.00 | 2,460.00 | 0.82% | 73,469 |
Aug 1, 2025 | 2,515.00 | 2,515.00 | 2,410.00 | 2,440.00 | 2,440.00 | -3.17% | 297,438 |
Jul 31, 2025 | 2,500.00 | 2,520.00 | 2,490.00 | 2,520.00 | 2,520.00 | 1.20% | 90,212 |
Jul 30, 2025 | 2,480.00 | 2,505.00 | 2,470.00 | 2,490.00 | 2,490.00 | 0.40% | 129,459 |
Jul 29, 2025 | 2,500.00 | 2,500.00 | 2,450.00 | 2,480.00 | 2,480.00 | -0.40% | 114,684 |
Jul 28, 2025 | 2,545.00 | 2,550.00 | 2,490.00 | 2,490.00 | 2,490.00 | -2.16% | 181,043 |
Jul 25, 2025 | 2,520.00 | 2,560.00 | 2,515.00 | 2,545.00 | 2,545.00 | 0.99% | 72,025 |
Jul 24, 2025 | 2,535.00 | 2,555.00 | 2,505.00 | 2,520.00 | 2,520.00 | -0.59% | 162,230 |