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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,380	2,370	2,370	2,385	2,350	120,141
September 03, 2025	2,400	2,370	2,370	2,400	2,365	46,380
September 02, 2025	2,390	2,375	2,375	2,420	2,375	54,644
September 01, 2025	2,385	2,385	2,385	2,430	2,380	69,070
August 29, 2025	2,390	2,410	2,410	2,425	2,365	107,516
August 28, 2025	2,370	2,390	2,390	2,400	2,360	55,317
August 27, 2025	2,375	2,360	2,360	2,390	2,360	105,572
August 26, 2025	2,410	2,370	2,370	2,430	2,370	105,790
August 25, 2025	2,430	2,410	2,410	2,430	2,400	103,974
August 22, 2025	2,390	2,405	2,405	2,425	2,390	96,613
August 21, 2025	2,370	2,390	2,390	2,425	2,365	105,934
August 20, 2025	2,375	2,360	2,360	2,375	2,320	170,949
August 19, 2025	2,405	2,365	2,365	2,405	2,365	174,521
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

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