Skip to main content
Korea Asset In Trust Co., Ltd (KRX:123890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,740.00
+15.00 (0.55%)
Apr 29, 2026, 3:30 PM KST

Korea Asset In Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 20262,760.002,880.002,735.002,860.002,708.942.69%1,140,020
Feb 12, 20262,765.002,800.002,740.002,785.002,637.900.54%797,431
Feb 11, 20262,650.002,770.002,630.002,770.002,623.704.53%942,779
Feb 10, 20262,640.002,660.002,615.002,650.002,510.040.38%621,515
Feb 9, 20262,650.002,675.002,610.002,640.002,500.56-440,956
Feb 6, 20262,660.002,660.002,575.002,640.002,500.56-0.75%261,038
Feb 5, 20262,645.002,670.002,620.002,660.002,519.510.57%390,297
Feb 4, 20262,600.002,650.002,580.002,645.002,505.301.34%374,270
Feb 3, 20262,600.002,615.002,575.002,610.002,472.150.97%265,292
Feb 2, 20262,610.002,630.002,545.002,585.002,448.47-0.77%546,657
Jan 30, 20262,570.002,660.002,550.002,605.002,467.411.76%676,365
Jan 29, 20262,540.002,570.002,500.002,560.002,424.791.39%513,292
Jan 28, 20262,510.002,530.002,490.002,525.002,391.640.60%350,016
Jan 27, 20262,470.002,515.002,445.002,510.002,377.431.83%312,748
Jan 26, 20262,460.002,470.002,440.002,465.002,334.810.61%173,977
Jan 23, 20262,435.002,460.002,415.002,450.002,320.600.82%225,776
Jan 22, 20262,425.002,485.002,415.002,430.002,301.650.21%230,800
Jan 21, 20262,445.002,450.002,410.002,425.002,296.92-1.02%119,726
Jan 20, 20262,435.002,500.002,400.002,450.002,320.600.62%346,653
Jan 19, 20262,460.002,460.002,425.002,435.002,306.39-1.02%169,563
Jan 16, 20262,495.002,505.002,445.002,460.002,330.07-0.81%151,394
Jan 15, 20262,505.002,525.002,465.002,480.002,349.01-1.00%233,117
Jan 14, 20262,465.002,520.002,435.002,505.002,372.692.04%363,809
Jan 13, 20262,425.002,465.002,405.002,455.002,325.330.41%288,657
Jan 12, 20262,405.002,465.002,390.002,445.002,315.861.45%241,910
Jan 9, 20262,345.002,425.002,335.002,410.002,282.713.66%295,916
Jan 8, 20262,380.002,400.002,320.002,325.002,202.20-2.31%460,922
Jan 7, 20262,425.002,430.002,380.002,380.002,254.30-1.86%209,968
Jan 6, 20262,425.002,425.002,395.002,425.002,296.921.04%110,878
Jan 5, 20262,400.002,435.002,400.002,400.002,273.24-90,327
Jan 2, 20262,430.002,450.002,385.002,400.002,273.24-1.23%187,440
Dec 30, 20252,445.002,455.002,425.002,430.002,301.65-0.61%77,733
Dec 29, 20252,485.002,485.002,435.002,445.002,315.86-1.61%221,886
Dec 26, 20252,495.002,525.002,460.002,485.002,353.75-0.40%348,059
Dec 24, 20252,490.002,500.002,470.002,495.002,363.220.40%136,922
Dec 23, 20252,520.002,525.002,470.002,485.002,353.75-1.39%261,571
Dec 22, 20252,515.002,535.002,510.002,520.002,386.900.20%81,205
Dec 19, 20252,515.002,545.002,475.002,515.002,382.17-89,309
Dec 18, 20252,525.002,530.002,500.002,515.002,382.17-0.59%121,740
Dec 17, 20252,550.002,550.002,525.002,530.002,396.37-0.39%129,701
Dec 16, 20252,535.002,560.002,505.002,540.002,405.850.20%239,442
Dec 15, 20252,545.002,555.002,525.002,535.002,401.11-0.39%142,011
Dec 12, 20252,520.002,560.002,520.002,545.002,410.581.39%107,685
Dec 11, 20252,520.002,535.002,505.002,510.002,377.43-0.79%124,909
Dec 10, 20252,520.002,540.002,505.002,530.002,396.370.20%116,008
Dec 9, 20252,515.002,525.002,500.002,525.002,391.64-0.20%130,475
Dec 8, 20252,540.002,550.002,515.002,530.002,396.37-0.59%174,417
Dec 5, 20252,535.002,550.002,525.002,545.002,410.580.39%169,125
Dec 4, 20252,545.002,570.002,530.002,535.002,401.11-0.39%145,718
Dec 3, 20252,555.002,565.002,530.002,545.002,410.58-0.39%170,227
Dec 2, 20252,500.002,560.002,495.002,555.002,420.052.20%416,716