Korea Asset In Trust Co., Ltd (KRX:123890)
2,275.00
+10.00 (0.44%)
At close: Oct 24, 2025
Korea Asset In Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,265.00 | 2,285.00 | 2,250.00 | 2,275.00 | 2,275.00 | 0.44% | 132,821 |
| Oct 23, 2025 | 2,275.00 | 2,295.00 | 2,250.00 | 2,265.00 | 2,265.00 | - | 129,919 |
| Oct 22, 2025 | 2,230.00 | 2,280.00 | 2,225.00 | 2,265.00 | 2,265.00 | 1.34% | 114,092 |
| Oct 21, 2025 | 2,255.00 | 2,275.00 | 2,230.00 | 2,235.00 | 2,235.00 | -0.89% | 198,889 |
| Oct 20, 2025 | 2,250.00 | 2,265.00 | 2,220.00 | 2,255.00 | 2,255.00 | 0.22% | 170,810 |
| Oct 17, 2025 | 2,280.00 | 2,280.00 | 2,245.00 | 2,250.00 | 2,250.00 | -1.32% | 213,029 |
| Oct 16, 2025 | 2,275.00 | 2,310.00 | 2,260.00 | 2,280.00 | 2,280.00 | 0.44% | 107,951 |
| Oct 15, 2025 | 2,235.00 | 2,285.00 | 2,230.00 | 2,270.00 | 2,270.00 | 1.57% | 142,005 |
| Oct 14, 2025 | 2,235.00 | 2,250.00 | 2,210.00 | 2,235.00 | 2,235.00 | - | 211,311 |
| Oct 13, 2025 | 2,265.00 | 2,270.00 | 2,230.00 | 2,235.00 | 2,235.00 | -1.54% | 247,861 |
| Oct 10, 2025 | 2,325.00 | 2,325.00 | 2,170.00 | 2,270.00 | 2,270.00 | -2.37% | 431,192 |
| Oct 2, 2025 | 2,320.00 | 2,345.00 | 2,310.00 | 2,325.00 | 2,325.00 | - | 205,080 |
| 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 |