Korea Asset In Trust Co., Ltd. - 123890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,440	2,405	2,405	2,440	2,385	133,907
August 14, 2025	2,485	2,415	2,415	2,485	2,410	218,955
August 13, 2025	2,500	2,445	2,445	2,500	2,445	110,161
August 12, 2025	2,505	2,475	2,475	2,505	2,470	69,533
August 11, 2025	2,485	2,480	2,480	2,510	2,475	73,689
August 08, 2025	2,485	2,485	2,485	2,510	2,480	57,183
August 07, 2025	2,490	2,485	2,485	2,515	2,465	95,217
August 06, 2025	2,475	2,490	2,490	2,510	2,470	85,802
August 05, 2025	2,485	2,475	2,475	2,515	2,470	58,966
August 04, 2025	2,440	2,460	2,460	2,485	2,440	73,469
August 01, 2025	2,515	2,440	2,440	2,515	2,410	297,438
July 31, 2025	2,500	2,520	2,520	2,520	2,490	90,212
July 30, 2025	2,480	2,490	2,490	2,505	2,470	129,459
July 29, 2025	2,500	2,480	2,480	2,500	2,450	114,684
July 28, 2025	2,545	2,490	2,490	2,550	2,490	181,043
July 25, 2025	2,520	2,545	2,545	2,560	2,515	72,025
July 24, 2025	2,535	2,520	2,520	2,555	2,505	162,230
July 23, 2025	2,540	2,535	2,535	2,550	2,510	143,486
July 22, 2025	2,580	2,540	2,540	2,585	2,530	141,702
July 21, 2025	2,610	2,580	2,580	2,610	2,540	185,055
July 18, 2025	2,630	2,585	2,585	2,645	2,575	149,328
July 17, 2025	2,635	2,620	2,620	2,635	2,585	119,713
July 16, 2025	2,655	2,635	2,635	2,670	2,615	190,081
July 15, 2025	2,690	2,675	2,675	2,695	2,655	204,435
July 14, 2025	2,680	2,690	2,690	2,690	2,665	176,432
July 11, 2025	2,670	2,680	2,680	2,680	2,650	236,252
July 10, 2025	2,620	2,655	2,655	2,660	2,605	266,801
July 09, 2025	2,580	2,625	2,625	2,640	2,575	388,324
July 08, 2025	2,535	2,580	2,580	2,580	2,535	159,041
July 07, 2025	2,545	2,550	2,550	2,570	2,535	79,106
July 04, 2025	2,570	2,545	2,545	2,585	2,535	196,582
July 03, 2025	2,560	2,575	2,575	2,585	2,550	195,212
July 02, 2025	2,560	2,560	2,560	2,565	2,510	207,096
July 01, 2025	2,520	2,560	2,560	2,580	2,520	164,236
June 30, 2025	2,545	2,520	2,520	2,545	2,510	182,964
June 27, 2025	2,590	2,545	2,545	2,590	2,535	165,777
June 26, 2025	2,630	2,590	2,590	2,635	2,530	281,921
June 25, 2025	2,560	2,625	2,625	2,625	2,555	466,289
June 24, 2025	2,545	2,560	2,560	2,570	2,540	163,269
June 23, 2025	2,540	2,535	2,535	2,555	2,510	179,169
June 20, 2025	2,470	2,545	2,545	2,560	2,455	394,357
June 19, 2025	2,485	2,465	2,465	2,490	2,455	163,847
June 18, 2025	2,465	2,470	2,470	2,470	2,450	131,157
June 17, 2025	2,480	2,465	2,465	2,497	2,420	323,349
June 16, 2025	2,435	2,480	2,480	2,480	2,425	218,347
June 13, 2025	2,555	2,450	2,450	2,570	2,410	1.02M
June 12, 2025	2,580	2,555	2,555	2,600	2,540	413,978
June 11, 2025	2,575	2,580	2,580	2,580	2,550	187,640
June 10, 2025	2,595	2,575	2,575	2,600	2,545	323,377
June 09, 2025	2,520	2,595	2,595	2,610	2,520	555,378
June 05, 2025	2,520	2,520	2,520	2,530	2,495	255,148
June 04, 2025	2,475	2,510	2,510	2,530	2,475	315,412
June 02, 2025	2,480	2,475	2,475	2,485	2,440	98,144
May 30, 2025	2,460	2,475	2,475	2,505	2,430	303,873
May 29, 2025	2,370	2,455	2,455	2,455	2,370	331,923
May 28, 2025	2,360	2,370	2,370	2,370	2,340	125,711
May 27, 2025	2,380	2,355	2,355	2,380	2,335	144,799
May 26, 2025	2,360	2,375	2,375	2,377	2,330	123,411
May 23, 2025	2,340	2,345	2,345	2,350	2,320	103,542
May 22, 2025	2,380	2,340	2,340	2,385	2,335	183,426

Korea Asset In Trust Co., Ltd. (123890.KS) KSC