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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,935	2,975	2,975	2,990	2,895	862,636
February 19, 2026	2,880	2,920	2,920	2,940	2,875	992,448
February 13, 2026	2,760	2,860	2,860	2,880	2,735	1.15M
February 12, 2026	2,765	2,785	2,785	2,800	2,740	799,310
February 11, 2026	2,650	2,770	2,770	2,770	2,630	942,779
February 10, 2026	2,640	2,650	2,650	2,660	2,615	627,697
February 09, 2026	2,650	2,640	2,640	2,675	2,610	440,956
February 06, 2026	2,660	2,640	2,640	2,660	2,575	261,038
February 05, 2026	2,645	2,660	2,660	2,670	2,620	390,297
February 04, 2026	2,600	2,645	2,645	2,650	2,580	377,539
February 03, 2026	2,600	2,610	2,610	2,615	2,575	265,292
February 02, 2026	2,610	2,585	2,585	2,630	2,545	546,657
January 30, 2026	2,570	2,605	2,605	2,660	2,550	688,560
January 29, 2026	2,540	2,560	2,560	2,570	2,500	513,292
January 28, 2026	2,510	2,525	2,525	2,530	2,490	350,016
January 27, 2026	2,470	2,510	2,510	2,515	2,445	317,928
January 26, 2026	2,460	2,465	2,465	2,470	2,440	173,977
January 23, 2026	2,435	2,450	2,450	2,460	2,415	225,776
January 22, 2026	2,425	2,430	2,430	2,485	2,415	230,800
January 21, 2026	2,445	2,425	2,425	2,450	2,410	119,726
January 20, 2026	2,435	2,450	2,450	2,500	2,400	346,652
January 19, 2026	2,460	2,435	2,435	2,460	2,425	169,563
January 16, 2026	2,495	2,460	2,460	2,505	2,445	148,947
January 15, 2026	2,505	2,480	2,480	2,525	2,465	233,947
January 14, 2026	2,465	2,505	2,505	2,520	2,435	363,398
January 13, 2026	2,425	2,455	2,455	2,465	2,405	288,657
January 12, 2026	2,405	2,445	2,445	2,465	2,390	241,910
January 09, 2026	2,345	2,410	2,410	2,425	2,335	298,150
January 08, 2026	2,380	2,325	2,325	2,400	2,320	376,382
January 07, 2026	2,425	2,380	2,380	2,430	2,380	209,968
January 06, 2026	2,425	2,425	2,425	2,425	2,395	117,631
January 05, 2026	2,400	2,400	2,400	2,435	2,400	90,327
January 02, 2026	2,430	2,400	2,400	2,450	2,385	187,440
December 30, 2025	2,445	2,430	2,430	2,455	2,425	80,176
December 29, 2025	2,485	2,445	2,445	2,485	2,435	221,886
December 26, 2025	2,495	2,485	2,485	2,525	2,460	348,059
December 24, 2025	2,490	2,495	2,495	2,500	2,470	138,370
December 23, 2025	2,520	2,485	2,485	2,525	2,470	261,571
December 22, 2025	2,515	2,520	2,520	2,535	2,510	81,205
December 19, 2025	2,515	2,515	2,515	2,545	2,475	93,361
December 18, 2025	2,525	2,505	2,505	2,530	2,500	122,186
December 17, 2025	2,550	2,530	2,530	2,550	2,525	129,701
December 16, 2025	2,535	2,540	2,540	2,560	2,505	239,442
December 15, 2025	2,545	2,535	2,535	2,555	2,525	142,011
December 12, 2025	2,520	2,545	2,545	2,560	2,520	107,685
December 11, 2025	2,520	2,510	2,510	2,535	2,505	124,909
December 10, 2025	2,520	2,530	2,530	2,540	2,505	116,008
December 09, 2025	2,515	2,525	2,525	2,525	2,500	129,496
December 08, 2025	2,540	2,530	2,530	2,550	2,515	174,417
December 05, 2025	2,535	2,545	2,545	2,550	2,525	170,934
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

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