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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,545	2,535	2,535	2,570	2,530	146,985
December 03, 2025	2,555	2,545	2,545	2,565	2,530	174,413
December 02, 2025	2,500	2,555	2,555	2,560	2,495	416,716
December 01, 2025	2,485	2,500	2,500	2,510	2,475	255,224
November 28, 2025	2,465	2,470	2,470	2,485	2,460	72,002
November 27, 2025	2,445	2,465	2,465	2,485	2,435	154,096
November 26, 2025	2,400	2,440	2,440	2,445	2,385	160,945
November 25, 2025	2,420	2,390	2,390	2,425	2,375	117,947
November 24, 2025	2,400	2,405	2,405	2,440	2,395	169,153
November 21, 2025	2,395	2,415	2,415	2,420	2,380	149,927
November 20, 2025	2,370	2,415	2,415	2,420	2,370	299,045
November 19, 2025	2,370	2,365	2,365	2,375	2,330	148,560
November 18, 2025	2,385	2,340	2,340	2,385	2,330	183,157
November 17, 2025	2,395	2,385	2,385	2,395	2,360	239,566
November 14, 2025	2,355	2,375	2,375	2,375	2,300	250,510
November 13, 2025	2,345	2,355	2,355	2,380	2,335	152,056
November 12, 2025	2,310	2,340	2,340	2,350	2,290	268,732
November 11, 2025	2,295	2,295	2,295	2,320	2,280	124,629
November 10, 2025	2,245	2,300	2,300	2,305	2,245	217,208
November 07, 2025	2,245	2,245	2,245	2,255	2,200	151,185
November 06, 2025	2,200	2,240	2,240	2,250	2,195	163,554
November 05, 2025	2,205	2,200	2,200	2,225	2,165	283,280
November 04, 2025	2,215	2,205	2,205	2,225	2,200	141,749
November 03, 2025	2,215	2,215	2,215	2,220	2,195	169,920
October 31, 2025	2,230	2,215	2,215	2,245	2,200	289,345
October 30, 2025	2,260	2,235	2,235	2,275	2,220	233,636
October 29, 2025	2,295	2,260	2,260	2,295	2,255	118,090
October 28, 2025	2,285	2,270	2,270	2,295	2,265	178,155
October 27, 2025	2,285	2,285	2,285	2,300	2,270	126,769
October 24, 2025	2,265	2,275	2,275	2,285	2,250	132,821
October 23, 2025	2,275	2,265	2,265	2,295	2,250	129,919
October 22, 2025	2,230	2,265	2,265	2,280	2,225	114,092
October 21, 2025	2,255	2,235	2,235	2,275	2,230	198,889
October 20, 2025	2,250	2,255	2,255	2,265	2,220	170,810
October 17, 2025	2,280	2,250	2,250	2,280	2,245	212,927
October 16, 2025	2,275	2,280	2,280	2,310	2,260	107,951
October 15, 2025	2,235	2,270	2,270	2,285	2,230	142,005
October 14, 2025	2,235	2,235	2,235	2,250	2,210	211,305
October 13, 2025	2,265	2,235	2,235	2,270	2,230	247,861
October 10, 2025	2,325	2,270	2,270	2,325	2,170	431,192
October 02, 2025	2,320	2,325	2,325	2,345	2,310	204,865
October 01, 2025	2,320	2,325	2,325	2,335	2,310	132,225
September 30, 2025	2,305	2,315	2,315	2,340	2,305	100,076
September 29, 2025	2,285	2,305	2,305	2,325	2,280	114,696
September 26, 2025	2,305	2,280	2,280	2,305	2,270	251,477
September 25, 2025	2,320	2,305	2,305	2,320	2,290	137,619
September 24, 2025	2,335	2,300	2,300	2,340	2,295	290,881
September 23, 2025	2,345	2,335	2,335	2,355	2,305	310,498
September 22, 2025	2,370	2,350	2,350	2,370	2,345	191,331
September 19, 2025	2,430	2,350	2,350	2,435	2,350	1.38M
September 18, 2025	2,440	2,410	2,410	2,440	2,400	221,115
September 17, 2025	2,460	2,420	2,420	2,460	2,405	200,629
September 16, 2025	2,450	2,445	2,445	2,465	2,440	159,866
September 15, 2025	2,450	2,455	2,455	2,460	2,440	100,068
September 12, 2025	2,475	2,450	2,450	2,480	2,440	198,593
September 11, 2025	2,470	2,475	2,475	2,480	2,440	206,401
September 10, 2025	2,440	2,455	2,455	2,480	2,440	147,431
September 09, 2025	2,450	2,445	2,445	2,505	2,440	182,182
September 08, 2025	2,365	2,440	2,440	2,480	2,365	254,921
September 05, 2025	2,385	2,370	2,370	2,390	2,370	42,254

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