Skip to main content
Korea Asset In Trust Co., Ltd (KRX:123890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,720.00
-65.00 (-2.33%)
At close: Mar 9, 2026

Korea Asset In Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,745.002,745.002,655.002,720.002,720.00-2.33%583,255
Mar 6, 20262,800.002,840.002,740.002,785.002,785.00-0.54%269,815
Mar 5, 20262,790.002,845.002,720.002,800.002,800.007.28%491,614
Mar 4, 20262,860.002,865.002,525.002,610.002,610.00-9.69%1,148,207
Mar 3, 20262,980.002,980.002,880.002,890.002,890.00-3.02%854,967
Feb 27, 20262,975.002,990.002,935.002,980.002,980.000.17%402,727
Feb 26, 20263,025.003,030.002,950.002,975.002,975.00-1.65%755,729
Feb 25, 20262,990.003,070.002,970.003,025.003,025.001.85%1,391,262
Feb 24, 20262,950.003,470.002,900.002,970.002,970.000.68%11,816,940
Feb 23, 20262,985.002,990.002,925.002,950.002,950.00-0.84%560,878
Feb 20, 20262,935.002,990.002,895.002,975.002,975.001.88%901,552
Feb 19, 20262,880.002,940.002,875.002,920.002,920.002.10%982,717
Feb 13, 20262,760.002,880.002,735.002,860.002,860.002.69%1,138,080
Feb 12, 20262,765.002,800.002,740.002,785.002,785.000.54%793,304
Feb 11, 20262,650.002,770.002,630.002,770.002,770.004.53%938,587
Feb 10, 20262,640.002,660.002,615.002,650.002,650.000.38%621,478
Feb 9, 20262,650.002,675.002,610.002,640.002,640.00-433,683
Feb 6, 20262,660.002,660.002,575.002,640.002,640.00-0.75%259,842
Feb 5, 20262,645.002,670.002,620.002,660.002,660.000.57%389,754
Feb 4, 20262,600.002,650.002,580.002,645.002,645.001.34%373,530
Feb 3, 20262,600.002,615.002,575.002,610.002,610.000.97%264,665
Feb 2, 20262,610.002,630.002,545.002,585.002,585.00-0.77%546,657
Jan 30, 20262,570.002,660.002,550.002,605.002,605.001.76%676,028
Jan 29, 20262,540.002,570.002,500.002,560.002,560.001.39%512,481
Jan 28, 20262,510.002,530.002,490.002,525.002,525.000.60%349,363
Jan 27, 20262,470.002,515.002,445.002,510.002,510.001.83%312,681
Jan 26, 20262,460.002,470.002,440.002,465.002,465.000.61%173,790
Jan 23, 20262,435.002,460.002,415.002,450.002,450.000.82%225,592
Jan 22, 20262,425.002,485.002,415.002,430.002,430.000.21%230,773
Jan 21, 20262,445.002,450.002,410.002,425.002,425.00-1.02%119,726
Jan 20, 20262,435.002,500.002,400.002,450.002,450.000.62%346,652
Jan 19, 20262,460.002,460.002,425.002,435.002,435.00-1.02%159,512
Jan 16, 20262,495.002,505.002,445.002,460.002,460.00-0.81%151,390
Jan 15, 20262,505.002,525.002,465.002,480.002,480.00-1.00%232,896
Jan 14, 20262,465.002,520.002,435.002,505.002,505.002.04%363,397
Jan 13, 20262,425.002,465.002,405.002,455.002,455.000.41%288,638
Jan 12, 20262,405.002,465.002,390.002,445.002,445.001.45%241,864
Jan 9, 20262,345.002,425.002,335.002,410.002,410.003.66%295,872
Jan 8, 20262,380.002,400.002,320.002,325.002,325.00-2.31%356,563
Jan 7, 20262,425.002,430.002,380.002,380.002,380.00-1.86%209,716
Jan 6, 20262,425.002,425.002,395.002,425.002,425.001.04%110,853
Jan 5, 20262,400.002,435.002,400.002,400.002,400.00-90,323
Jan 2, 20262,430.002,450.002,385.002,400.002,400.00-1.23%187,437
Dec 30, 20252,445.002,455.002,425.002,430.002,430.00-0.61%77,733
Dec 29, 20252,485.002,485.002,435.002,445.002,445.00-1.61%221,886
Dec 26, 20252,495.002,525.002,460.002,485.002,485.00-0.40%348,059
Dec 24, 20252,490.002,500.002,470.002,495.002,495.000.40%135,922
Dec 23, 20252,520.002,525.002,470.002,485.002,485.00-1.39%261,565
Dec 22, 20252,515.002,535.002,510.002,520.002,520.000.20%81,205
Dec 19, 20252,515.002,545.002,475.002,515.002,515.00-89,309
Dec 18, 20252,525.002,530.002,500.002,515.002,515.00-0.59%121,733
Dec 17, 20252,550.002,550.002,525.002,530.002,530.00-0.39%129,701
Dec 16, 20252,535.002,560.002,505.002,540.002,540.000.20%238,959
Dec 15, 20252,545.002,555.002,525.002,535.002,535.00-0.39%142,011
Dec 12, 20252,520.002,560.002,520.002,545.002,545.001.39%107,685
Dec 11, 20252,520.002,535.002,505.002,510.002,510.00-0.79%124,905
Dec 10, 20252,520.002,540.002,505.002,530.002,530.000.20%116,008
Dec 9, 20252,515.002,525.002,500.002,525.002,525.00-0.20%130,475
Dec 8, 20252,540.002,550.002,515.002,530.002,530.00-0.59%174,417
Dec 5, 20252,535.002,550.002,525.002,545.002,545.000.39%169,125
Dec 4, 20252,545.002,570.002,530.002,535.002,535.00-0.39%145,603
Dec 3, 20252,555.002,565.002,530.002,545.002,545.00-0.39%170,070
Dec 2, 20252,500.002,560.002,495.002,555.002,555.002.20%412,019
Dec 1, 20252,485.002,510.002,475.002,500.002,500.001.21%254,483
Nov 28, 20252,465.002,485.002,460.002,470.002,470.000.20%72,002
Nov 27, 20252,445.002,485.002,435.002,465.002,465.001.02%153,643
Nov 26, 20252,400.002,445.002,385.002,440.002,440.002.09%157,384
Nov 25, 20252,420.002,425.002,375.002,390.002,390.00-0.62%116,370
Nov 24, 20252,400.002,440.002,395.002,405.002,405.00-0.41%168,877
Nov 21, 20252,395.002,420.002,380.002,415.002,415.00-151,965
Nov 20, 20252,370.002,420.002,370.002,415.002,415.002.11%297,457
Nov 19, 20252,370.002,375.002,330.002,365.002,365.001.07%146,070
Nov 18, 20252,385.002,385.002,330.002,340.002,340.00-1.89%183,157
Nov 17, 20252,395.002,395.002,360.002,385.002,385.000.42%239,566
Nov 14, 20252,355.002,375.002,300.002,375.002,375.000.85%255,287
Nov 13, 20252,345.002,380.002,335.002,355.002,355.000.64%151,727
Nov 12, 20252,310.002,350.002,290.002,340.002,340.001.96%263,220
Nov 11, 20252,295.002,320.002,280.002,295.002,295.00-0.22%121,699
Nov 10, 20252,245.002,305.002,245.002,300.002,300.002.45%217,208
Nov 7, 20252,245.002,255.002,200.002,245.002,245.000.22%146,388
Nov 6, 20252,200.002,250.002,195.002,240.002,240.001.82%163,554
Nov 5, 20252,205.002,225.002,165.002,200.002,200.00-0.23%283,280
Nov 4, 20252,215.002,225.002,200.002,205.002,205.00-0.45%141,749
Nov 3, 20252,215.002,220.002,195.002,215.002,215.00-169,920
Oct 31, 20252,230.002,245.002,200.002,215.002,215.00-0.89%289,345
Oct 30, 20252,260.002,275.002,220.002,235.002,235.00-1.11%233,636
Oct 29, 20252,295.002,295.002,255.002,260.002,260.00-0.44%116,633
Oct 28, 20252,285.002,295.002,265.002,270.002,270.00-0.66%169,141
Oct 27, 20252,285.002,300.002,270.002,285.002,285.000.44%126,769
Oct 24, 20252,265.002,285.002,250.002,275.002,275.000.44%133,342
Oct 23, 20252,275.002,295.002,250.002,265.002,265.00-129,919
Oct 22, 20252,230.002,280.002,225.002,265.002,265.001.34%111,660
Oct 21, 20252,255.002,275.002,230.002,235.002,235.00-0.89%198,889
Oct 20, 20252,250.002,265.002,220.002,255.002,255.000.22%170,810
Oct 17, 20252,280.002,280.002,245.002,250.002,250.00-1.32%213,029
Oct 16, 20252,275.002,310.002,260.002,280.002,280.000.44%107,951
Oct 15, 20252,235.002,285.002,230.002,270.002,270.001.57%142,005
Oct 14, 20252,235.002,250.002,210.002,235.002,235.00-211,311
Oct 13, 20252,265.002,270.002,230.002,235.002,235.00-1.54%247,861
Oct 10, 20252,325.002,325.002,170.002,270.002,270.00-2.37%427,594