Skip to main content
Korea Asset In Trust Co., Ltd (KRX:123890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,525.00
-10.00 (-0.39%)
Last updated: Dec 5, 2025, 1:25 PM KST

Korea Asset In Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,545.002,570.002,530.002,535.00--145,718
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
Oct 2, 20252,320.002,345.002,310.002,325.002,325.00-205,080
Oct 1, 20252,320.002,335.002,310.002,325.002,325.000.43%132,225
Sep 30, 20252,305.002,340.002,305.002,315.002,315.000.43%102,374
Sep 29, 20252,285.002,325.002,280.002,305.002,305.001.10%114,696
Sep 26, 20252,305.002,305.002,270.002,280.002,280.00-1.08%251,049
Sep 25, 20252,320.002,320.002,290.002,305.002,305.000.22%137,619
Sep 24, 20252,335.002,340.002,295.002,300.002,300.00-1.50%290,881
Sep 23, 20252,345.002,355.002,305.002,335.002,335.00-0.64%310,498
Sep 22, 20252,370.002,370.002,345.002,350.002,350.00-189,669
Sep 19, 20252,430.002,435.002,350.002,350.002,350.00-2.49%1,382,199
Sep 18, 20252,440.002,440.002,400.002,410.002,410.00-0.41%218,817
Sep 17, 20252,460.002,460.002,405.002,420.002,420.00-1.02%200,629
Sep 16, 20252,450.002,465.002,440.002,445.002,445.00-0.41%156,992
Sep 15, 20252,450.002,460.002,440.002,455.002,455.000.20%99,220
Sep 12, 20252,475.002,480.002,440.002,450.002,450.00-1.01%198,593
Sep 11, 20252,470.002,480.002,440.002,475.002,475.000.81%206,401
Sep 10, 20252,440.002,480.002,440.002,455.002,455.000.41%147,431
Sep 9, 20252,450.002,505.002,440.002,445.002,445.000.20%181,140
Sep 8, 20252,365.002,480.002,365.002,440.002,440.002.95%248,554
Sep 5, 20252,385.002,390.002,370.002,370.002,370.00-42,260
Sep 4, 20252,380.002,385.002,350.002,370.002,370.00-120,141
Sep 3, 20252,400.002,400.002,365.002,370.002,370.00-0.21%44,791
Sep 2, 20252,390.002,420.002,375.002,375.002,375.00-0.42%54,884
Sep 1, 20252,385.002,430.002,380.002,385.002,385.00-1.04%69,070
Aug 29, 20252,390.002,425.002,365.002,410.002,410.000.84%107,516
Aug 28, 20252,370.002,400.002,360.002,390.002,390.001.27%55,317
Aug 27, 20252,375.002,390.002,360.002,360.002,360.00-0.42%105,572
Aug 26, 20252,410.002,430.002,370.002,370.002,370.00-1.66%105,790
Aug 25, 20252,430.002,430.002,400.002,410.002,410.000.21%103,974
Aug 22, 20252,390.002,425.002,390.002,405.002,405.000.63%98,615
Aug 21, 20252,370.002,425.002,365.002,390.002,390.001.27%105,934
Aug 20, 20252,375.002,375.002,320.002,360.002,360.00-0.21%170,949
Aug 19, 20252,405.002,405.002,365.002,365.002,365.00-1.66%166,620
Aug 18, 20252,440.002,440.002,385.002,405.002,405.00-0.41%129,056
Aug 14, 20252,485.002,485.002,410.002,415.002,415.00-1.23%218,955
Aug 13, 20252,500.002,500.002,445.002,445.002,445.00-1.21%110,161
Aug 12, 20252,505.002,505.002,470.002,475.002,475.00-0.20%67,340
Aug 11, 20252,485.002,510.002,475.002,480.002,480.00-0.20%74,972
Aug 8, 20252,485.002,510.002,480.002,485.002,485.00-57,183
Aug 7, 20252,490.002,515.002,465.002,485.002,485.00-0.20%95,217
Aug 6, 20252,475.002,510.002,470.002,490.002,490.000.61%85,802
Aug 5, 20252,485.002,515.002,470.002,475.002,475.000.61%54,095
Aug 4, 20252,440.002,485.002,440.002,460.002,460.000.82%72,965
Aug 1, 20252,515.002,515.002,410.002,440.002,440.00-3.17%297,438
Jul 31, 20252,500.002,520.002,490.002,520.002,520.001.20%82,994
Jul 30, 20252,480.002,505.002,470.002,490.002,490.000.40%128,405
Jul 29, 20252,500.002,500.002,450.002,480.002,480.00-0.40%114,684
Jul 28, 20252,545.002,550.002,490.002,490.002,490.00-2.16%181,043
Jul 25, 20252,520.002,560.002,515.002,545.002,545.000.99%72,025
Jul 24, 20252,535.002,555.002,505.002,520.002,520.00-0.59%159,030
Jul 23, 20252,540.002,550.002,510.002,535.002,535.00-0.20%143,486
Jul 22, 20252,580.002,585.002,530.002,540.002,540.00-1.55%141,702
Jul 21, 20252,610.002,610.002,540.002,580.002,580.00-0.19%185,055
Jul 18, 20252,630.002,645.002,575.002,585.002,585.00-1.34%146,406
Jul 17, 20252,635.002,635.002,585.002,620.002,620.00-0.57%119,175
Jul 16, 20252,655.002,670.002,615.002,635.002,635.00-1.50%185,489
Jul 15, 20252,690.002,695.002,655.002,675.002,675.00-0.56%194,226
Jul 14, 20252,680.002,690.002,665.002,690.002,690.000.37%176,432
Jul 11, 20252,670.002,680.002,650.002,680.002,680.000.94%232,239