Skip to main content
logo
Korea Asset In Trust Co., Ltd (KRX:123890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,655.00
-85.00 (-3.10%)
Apr 30, 2026, 3:30 PM KST

Korea Asset In Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,740.002,745.002,655.002,655.002,655.00-3.10%290,710
Apr 29, 20262,725.002,750.002,690.002,740.002,740.000.55%274,355
Apr 28, 20262,690.002,730.002,690.002,725.002,725.001.49%269,818
Apr 27, 20262,710.002,715.002,675.002,685.002,685.00-0.92%206,898
Apr 24, 20262,690.002,710.002,680.002,710.002,710.000.74%140,413
Apr 23, 20262,690.002,700.002,660.002,690.002,690.00-202,599
Apr 22, 20262,760.002,760.002,665.002,690.002,690.00-1.28%238,031
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%216,388
Apr 17, 20262,755.002,780.002,725.002,765.002,765.000.55%246,639
Apr 16, 20262,715.002,765.002,705.002,750.002,750.001.85%390,586
Apr 15, 20262,715.002,730.002,690.002,700.002,700.00-0.18%145,569
Apr 14, 20262,645.002,710.002,645.002,705.002,705.002.46%155,807
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%100,901
Apr 8, 20262,530.002,605.002,530.002,605.002,605.003.58%177,414
Apr 7, 20262,540.002,550.002,505.002,515.002,515.00-0.20%160,836
Apr 6, 20262,580.002,580.002,515.002,520.002,520.00-1.56%165,167
Apr 3, 20262,585.002,600.002,550.002,560.002,560.000.20%163,689
Apr 2, 20262,615.002,630.002,545.002,555.002,555.00-1.16%198,965
Apr 1, 20262,580.002,635.002,580.002,585.002,585.000.58%388,735
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%523,313
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
Mar 9, 20262,745.002,745.002,655.002,720.002,576.34-2.33%605,918
Mar 6, 20262,800.002,840.002,740.002,785.002,637.90-0.54%269,944
Mar 5, 20262,790.002,845.002,720.002,800.002,652.117.28%492,032
Mar 4, 20262,860.002,865.002,525.002,610.002,472.15-9.69%1,155,589
Mar 3, 20262,980.002,980.002,880.002,890.002,737.36-3.02%861,932
Feb 27, 20262,975.002,990.002,935.002,980.002,822.610.17%403,217
Feb 26, 20263,025.003,030.002,950.002,975.002,817.87-1.65%755,729
Feb 25, 20262,990.003,070.002,970.003,025.002,865.231.85%1,401,248
Feb 24, 20262,950.003,470.002,900.002,970.002,813.130.68%11,816,940
Feb 23, 20262,985.002,990.002,925.002,950.002,794.19-0.84%560,878
Feb 20, 20262,935.002,990.002,895.002,975.002,817.871.88%901,552
Feb 19, 20262,880.002,940.002,875.002,920.002,765.772.10%986,610