Skip to main content
logo
Korea Asset In Trust Co., Ltd (KRX:123890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,370.00
-5.00 (-0.21%)
Last updated: May 21, 2026, 2:30 PM KST

Korea Asset In Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,445.002,450.002,350.002,375.002,375.00-2.26%342,453
May 19, 20262,445.002,465.002,415.002,430.002,430.00-0.41%103,105
May 18, 20262,440.002,440.002,380.002,440.002,440.000.62%241,485
May 15, 20262,405.002,480.002,390.002,425.002,425.000.83%349,098
May 14, 20262,375.002,430.002,360.002,405.002,405.001.26%205,641
May 13, 20262,370.002,410.002,370.002,375.002,375.000.21%197,364
May 12, 20262,450.002,465.002,370.002,370.002,370.00-3.27%458,931
May 11, 20262,530.002,530.002,445.002,450.002,450.00-3.16%446,589
May 8, 20262,545.002,545.002,495.002,530.002,530.00-0.20%316,314
May 7, 20262,560.002,560.002,515.002,535.002,535.00-0.59%382,041
May 6, 20262,620.002,620.002,545.002,550.002,550.00-2.67%437,594
May 4, 20262,670.002,675.002,605.002,620.002,620.00-1.32%319,227
Apr 30, 20262,740.002,745.002,655.002,655.002,655.00-3.10%291,575
Apr 29, 20262,725.002,750.002,690.002,740.002,740.000.55%274,465
Apr 28, 20262,690.002,730.002,690.002,725.002,725.001.49%269,903
Apr 27, 20262,710.002,715.002,675.002,685.002,685.00-0.92%206,982
Apr 24, 20262,690.002,710.002,680.002,710.002,710.000.74%140,921
Apr 23, 20262,690.002,700.002,660.002,690.002,690.00-203,102
Apr 22, 20262,760.002,760.002,665.002,690.002,690.00-1.28%238,046
Apr 21, 20262,755.002,775.002,715.002,725.002,725.00-0.73%187,944
Apr 20, 20262,765.002,770.002,740.002,745.002,745.00-0.72%216,397
Apr 17, 20262,755.002,780.002,725.002,765.002,765.000.55%246,647
Apr 16, 20262,715.002,765.002,705.002,750.002,750.001.85%390,773
Apr 15, 20262,715.002,730.002,690.002,700.002,700.00-0.18%145,781
Apr 14, 20262,645.002,710.002,645.002,705.002,705.002.46%155,809
Apr 13, 20262,645.002,690.002,625.002,640.002,640.00-0.19%313,555
Apr 10, 20262,605.002,655.002,585.002,645.002,645.001.73%160,663
Apr 9, 20262,625.002,625.002,580.002,600.002,600.00-0.19%101,341
Apr 8, 20262,530.002,605.002,530.002,605.002,605.003.58%177,464
Apr 7, 20262,540.002,550.002,505.002,515.002,515.00-0.20%161,848
Apr 6, 20262,580.002,580.002,515.002,520.002,520.00-1.56%165,498
Apr 3, 20262,585.002,600.002,550.002,560.002,560.000.20%163,690
Apr 2, 20262,615.002,630.002,545.002,555.002,555.00-1.16%200,434
Apr 1, 20262,580.002,635.002,580.002,585.002,585.000.58%390,614
Mar 31, 20262,600.002,605.002,550.002,570.002,570.00-1.72%321,379
Mar 30, 20262,635.002,765.002,610.002,615.002,615.00-7.92%523,901
Mar 27, 20262,820.002,850.002,775.002,840.002,690.000.89%294,776
Mar 26, 20262,850.002,855.002,815.002,815.002,666.32-1.40%262,085
Mar 25, 20262,860.002,875.002,845.002,855.002,704.210.18%208,575
Mar 24, 20262,870.002,905.002,800.002,850.002,699.47-364,298
Mar 23, 20262,935.002,935.002,850.002,850.002,699.47-3.39%455,478
Mar 20, 20262,875.002,960.002,875.002,950.002,794.192.61%628,227
Mar 19, 20262,875.002,905.002,825.002,875.002,723.15-366,275
Mar 18, 20262,875.002,885.002,850.002,875.002,723.151.05%255,557
Mar 17, 20262,870.002,885.002,840.002,845.002,694.74-270,823
Mar 16, 20262,850.002,885.002,805.002,845.002,694.74-0.18%212,654
Mar 13, 20262,875.002,900.002,795.002,850.002,699.47-1.04%402,758
Mar 12, 20262,835.002,880.002,830.002,880.002,727.891.59%289,223
Mar 11, 20262,805.002,875.002,790.002,835.002,685.261.80%363,969
Mar 10, 20262,765.002,795.002,745.002,785.002,637.902.39%422,891