Korea Investment Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 70,500.00 | 72,300.00 | 70,000.00 | 71,800.00 | 66,095.65 | 118,565 |
| 2024-07-25 | 70,600.00 | 70,700.00 | 68,900.00 | 70,000.00 | 64,438.65 | 100,909 |
| 2024-07-24 | 72,200.00 | 73,400.00 | 70,700.00 | 71,000.00 | 65,359.21 | 168,056 |
| 2024-07-23 | 73,300.00 | 76,200.00 | 72,400.00 | 72,600.00 | 66,832.09 | 194,486 |
| 2024-07-22 | 73,600.00 | 73,900.00 | 71,800.00 | 72,500.00 | 66,740.03 | 87,585 |
| 2024-07-19 | 73,500.00 | 74,800.00 | 72,100.00 | 73,700.00 | 67,844.70 | 139,162 |
| 2024-07-18 | 75,000.00 | 75,200.00 | 73,500.00 | 74,300.00 | 68,397.03 | 166,896 |
| 2024-07-17 | 73,300.00 | 77,700.00 | 72,700.00 | 75,200.00 | 69,225.53 | 471,821 |
| 2024-07-16 | 72,300.00 | 74,600.00 | 71,600.00 | 73,000.00 | 67,200.31 | 216,498 |
| 2024-07-15 | 72,000.00 | 72,900.00 | 70,800.00 | 71,900.00 | 66,187.70 | 136,836 |
| 2024-07-12 | 72,300.00 | 72,400.00 | 70,600.00 | 71,500.00 | 65,819.48 | 110,104 |
| 2024-07-11 | 71,000.00 | 73,100.00 | 70,800.00 | 71,600.00 | 65,911.54 | 248,086 |
| 2024-07-10 | 70,200.00 | 71,200.00 | 69,900.00 | 70,200.00 | 64,622.76 | 67,939 |
| 2024-07-09 | 72,400.00 | 72,400.00 | 70,200.00 | 71,000.00 | 65,359.21 | 95,798 |
| 2024-07-08 | 71,500.00 | 72,100.00 | 70,900.00 | 71,700.00 | 66,003.59 | 104,220 |
| 2024-07-05 | 72,300.00 | 73,200.00 | 71,600.00 | 72,200.00 | 66,463.87 | 118,713 |
| 2024-07-04 | 70,500.00 | 73,000.00 | 70,400.00 | 72,300.00 | 66,555.92 | 212,845 |
| 2024-07-03 | 69,400.00 | 72,500.00 | 68,600.00 | 70,400.00 | 64,806.88 | 200,595 |
| 2024-07-02 | 67,800.00 | 69,500.00 | 67,400.00 | 68,800.00 | 63,333.99 | 105,892 |
| 2024-07-01 | 69,300.00 | 69,600.00 | 67,900.00 | 68,600.00 | 63,149.88 | 88,700 |
| 2024-06-28 | 67,800.00 | 70,400.00 | 67,400.00 | 70,000.00 | 64,438.65 | 189,263 |
| 2024-06-27 | 67,200.00 | 67,800.00 | 65,900.00 | 67,300.00 | 61,953.16 | 125,889 |
| 2024-06-26 | 67,100.00 | 68,400.00 | 66,000.00 | 68,400.00 | 62,965.77 | 132,096 |
| 2024-06-25 | 67,500.00 | 68,100.00 | 65,900.00 | 67,800.00 | 62,413.44 | 109,095 |
| 2024-06-24 | 66,800.00 | 67,300.00 | 66,200.00 | 66,900.00 | 61,584.94 | 79,962 |
| 2024-06-21 | 67,800.00 | 68,200.00 | 66,900.00 | 67,200.00 | 61,861.11 | 123,127 |
| 2024-06-20 | 67,100.00 | 68,700.00 | 66,700.00 | 68,300.00 | 62,873.72 | 125,146 |
| 2024-06-19 | 67,900.00 | 68,000.00 | 66,400.00 | 67,000.00 | 61,677.00 | 96,046 |
| 2024-06-18 | 65,600.00 | 67,800.00 | 64,700.00 | 67,000.00 | 61,677.00 | 169,295 |
| 2024-06-17 | 65,600.00 | 66,100.00 | 64,300.00 | 64,900.00 | 59,743.84 | 111,330 |
| 2024-06-14 | 65,900.00 | 66,500.00 | 65,200.00 | 65,200.00 | 60,020.00 | 117,302 |
| 2024-06-13 | 67,100.00 | 69,200.00 | 66,200.00 | 66,200.00 | 60,940.56 | 245,884 |
| 2024-06-12 | 67,100.00 | 67,900.00 | 66,100.00 | 66,400.00 | 61,124.67 | 67,741 |
| 2024-06-11 | 68,400.00 | 69,400.00 | 67,100.00 | 67,200.00 | 61,861.11 | 88,535 |
| 2024-06-10 | 66,500.00 | 69,300.00 | 65,900.00 | 68,400.00 | 62,965.77 | 140,942 |
| 2024-06-07 | 65,300.00 | 68,300.00 | 65,300.00 | 67,700.00 | 62,321.38 | 203,558 |
| 2024-06-05 | 64,200.00 | 65,700.00 | 63,000.00 | 65,100.00 | 59,927.95 | 130,706 |
| 2024-06-04 | 64,800.00 | 66,300.00 | 63,800.00 | 63,800.00 | 58,731.23 | 90,289 |
| 2024-06-03 | 66,000.00 | 66,800.00 | 65,300.00 | 65,400.00 | 60,204.11 | 97,746 |
| 2024-05-31 | 65,200.00 | 66,100.00 | 64,300.00 | 65,200.00 | 60,020.00 | 234,987 |
| 2024-05-30 | 64,600.00 | 65,500.00 | 64,000.00 | 64,500.00 | 59,375.62 | 93,894 |
| 2024-05-29 | 65,200.00 | 65,900.00 | 64,600.00 | 65,400.00 | 60,204.11 | 142,840 |
| 2024-05-28 | 66,500.00 | 67,100.00 | 65,600.00 | 66,000.00 | 60,756.45 | 132,014 |
| 2024-05-27 | 67,500.00 | 68,400.00 | 66,900.00 | 67,100.00 | 61,769.05 | 79,827 |
| 2024-05-24 | 67,800.00 | 69,000.00 | 66,700.00 | 67,500.00 | 62,137.27 | 88,724 |
| 2024-05-23 | 68,600.00 | 69,400.00 | 68,400.00 | 68,400.00 | 62,965.77 | 49,468 |
| 2024-05-22 | 69,200.00 | 70,300.00 | 68,400.00 | 69,600.00 | 64,070.43 | 68,719 |
| 2024-05-21 | 69,400.00 | 70,700.00 | 69,100.00 | 69,600.00 | 64,070.43 | 62,226 |
| 2024-05-20 | 70,400.00 | 72,100.00 | 69,800.00 | 70,000.00 | 64,438.65 | 96,352 |
| 2024-05-17 | 70,100.00 | 71,100.00 | 69,700.00 | 69,800.00 | 64,254.54 | 56,699 |
| 2024-05-16 | 71,200.00 | 72,400.00 | 70,900.00 | 70,900.00 | 65,267.15 | 133,693 |
| 2024-05-14 | 70,600.00 | 71,000.00 | 69,500.00 | 70,600.00 | 64,990.99 | 135,866 |
| 2024-05-13 | 70,100.00 | 70,800.00 | 69,100.00 | 69,900.00 | 64,346.60 | 101,735 |
| 2024-05-10 | 69,300.00 | 70,700.00 | 68,700.00 | 69,800.00 | 64,254.54 | 148,388 |
| 2024-05-09 | 69,100.00 | 70,300.00 | 68,200.00 | 68,300.00 | 62,873.72 | 123,435 |
| 2024-05-08 | 67,900.00 | 70,400.00 | 67,300.00 | 69,100.00 | 63,610.16 | 272,426 |
| 2024-05-07 | 66,100.00 | 66,700.00 | 65,000.00 | 66,000.00 | 60,756.45 | 85,343 |
| 2024-05-03 | 65,800.00 | 65,900.00 | 64,700.00 | 65,400.00 | 60,204.11 | 79,387 |
| 2024-05-02 | 66,400.00 | 67,100.00 | 64,000.00 | 64,900.00 | 59,743.84 | 122,685 |
| 2024-04-30 | 66,400.00 | 67,600.00 | 66,400.00 | 67,400.00 | 62,045.22 | 97,423 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 8,690.0000 KRW |
| 2025-02-27 | 3,980.0000 KRW |
| 2023-12-27 | 2,650.0000 KRW |
| 2022-12-28 | 2,300.0000 KRW |
| 2021-12-29 | 6,150.0000 KRW |
| 2020-12-29 | 3,000.0000 KRW |
| 2019-12-27 | 2,900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.