Korea Investment Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 67,600.00 | 67,600.00 | 66,200.00 | 67,200.00 | 61,861.11 | 96,627 |
| 2024-04-26 | 66,600.00 | 67,600.00 | 65,800.00 | 66,800.00 | 61,492.89 | 76,855 |
| 2024-04-25 | 64,900.00 | 66,500.00 | 64,900.00 | 66,000.00 | 60,756.45 | 88,210 |
| 2024-04-24 | 65,000.00 | 66,900.00 | 64,700.00 | 65,500.00 | 60,296.17 | 84,003 |
| 2024-04-23 | 65,200.00 | 66,400.00 | 64,600.00 | 64,600.00 | 59,467.67 | 89,773 |
| 2024-04-22 | 62,200.00 | 66,400.00 | 61,700.00 | 65,900.00 | 60,664.39 | 213,517 |
| 2024-04-19 | 60,900.00 | 61,700.00 | 60,200.00 | 60,900.00 | 56,061.63 | 133,807 |
| 2024-04-18 | 61,500.00 | 62,300.00 | 61,000.00 | 61,800.00 | 56,890.13 | 69,302 |
| 2024-04-17 | 61,900.00 | 62,000.00 | 60,900.00 | 60,900.00 | 56,061.63 | 70,475 |
| 2024-04-16 | 62,200.00 | 64,000.00 | 61,500.00 | 61,700.00 | 56,798.07 | 94,347 |
| 2024-04-15 | 62,100.00 | 63,600.00 | 61,400.00 | 63,300.00 | 58,270.95 | 63,152 |
| 2024-04-12 | 63,400.00 | 64,500.00 | 62,500.00 | 62,800.00 | 57,810.68 | 128,173 |
| 2024-04-11 | 64,500.00 | 65,000.00 | 63,100.00 | 63,800.00 | 58,731.23 | 219,653 |
| 2024-04-09 | 67,700.00 | 68,000.00 | 65,500.00 | 65,700.00 | 60,480.28 | 67,819 |
| 2024-04-08 | 66,400.00 | 67,800.00 | 65,900.00 | 67,700.00 | 62,321.38 | 67,406 |
| 2024-04-05 | 66,400.00 | 67,900.00 | 66,000.00 | 66,400.00 | 61,124.67 | 58,231 |
| 2024-04-04 | 67,300.00 | 67,900.00 | 65,900.00 | 67,200.00 | 61,861.11 | 187,072 |
| 2024-04-03 | 66,500.00 | 67,500.00 | 65,500.00 | 65,800.00 | 60,572.33 | 110,121 |
| 2024-04-02 | 66,000.00 | 68,000.00 | 65,500.00 | 67,500.00 | 62,137.27 | 127,148 |
| 2024-04-01 | 67,400.00 | 67,500.00 | 66,000.00 | 66,800.00 | 61,492.89 | 112,866 |
| 2024-03-29 | 66,900.00 | 67,100.00 | 66,200.00 | 66,600.00 | 61,308.78 | 84,810 |
| 2024-03-28 | 68,300.00 | 69,400.00 | 66,400.00 | 66,600.00 | 61,308.78 | 247,149 |
| 2024-03-27 | 68,500.00 | 69,400.00 | 68,500.00 | 68,700.00 | 63,241.94 | 101,567 |
| 2024-03-26 | 69,700.00 | 70,200.00 | 69,000.00 | 69,400.00 | 63,886.32 | 97,871 |
| 2024-03-25 | 71,000.00 | 71,100.00 | 68,400.00 | 69,200.00 | 63,702.21 | 159,415 |
| 2024-03-22 | 71,400.00 | 73,000.00 | 70,600.00 | 71,400.00 | 65,727.43 | 125,123 |
| 2024-03-21 | 71,500.00 | 72,900.00 | 70,800.00 | 72,800.00 | 67,016.20 | 193,009 |
| 2024-03-20 | 70,200.00 | 71,700.00 | 69,600.00 | 71,300.00 | 65,635.37 | 166,929 |
| 2024-03-19 | 68,100.00 | 69,300.00 | 68,000.00 | 69,000.00 | 63,518.10 | 119,740 |
| 2024-03-18 | 70,100.00 | 70,800.00 | 68,200.00 | 69,100.00 | 63,610.16 | 135,090 |
| 2024-03-17 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 64,438.65 | 0 |
| 2024-03-15 | 71,800.00 | 73,000.00 | 69,500.00 | 70,000.00 | 64,438.65 | 276,998 |
| 2024-03-14 | 69,800.00 | 72,500.00 | 67,700.00 | 72,500.00 | 66,740.03 | 311,465 |
| 2024-03-13 | 67,900.00 | 70,400.00 | 67,800.00 | 69,700.00 | 64,162.49 | 191,670 |
| 2024-03-12 | 67,800.00 | 68,400.00 | 66,200.00 | 67,300.00 | 61,953.16 | 137,158 |
| 2024-03-11 | 70,900.00 | 71,000.00 | 67,600.00 | 67,800.00 | 62,413.44 | 208,204 |
| 2024-03-08 | 72,300.00 | 72,600.00 | 71,300.00 | 71,900.00 | 66,187.70 | 104,401 |
| 2024-03-07 | 71,600.00 | 71,900.00 | 70,800.00 | 71,400.00 | 65,727.43 | 91,073 |
| 2024-03-06 | 73,500.00 | 73,700.00 | 70,800.00 | 71,200.00 | 65,543.32 | 161,777 |
| 2024-03-05 | 74,000.00 | 75,200.00 | 73,300.00 | 74,100.00 | 68,212.92 | 188,756 |
| 2024-03-04 | 71,500.00 | 73,800.00 | 71,500.00 | 73,600.00 | 67,752.64 | 274,452 |
| 2024-03-03 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 65,359.21 | 0 |
| 2024-02-29 | 69,800.00 | 71,400.00 | 69,700.00 | 71,000.00 | 65,359.21 | 142,684 |
| 2024-02-28 | 69,600.00 | 70,700.00 | 67,600.00 | 70,500.00 | 64,898.93 | 106,381 |
| 2024-02-27 | 69,500.00 | 70,800.00 | 68,600.00 | 69,000.00 | 63,518.10 | 177,352 |
| 2024-02-26 | 70,500.00 | 70,800.00 | 68,700.00 | 69,500.00 | 63,978.38 | 202,174 |
| 2024-02-25 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 65,359.21 | 0 |
| 2024-02-23 | 70,400.00 | 72,000.00 | 70,300.00 | 71,000.00 | 65,359.21 | 158,095 |
| 2024-02-22 | 71,000.00 | 71,000.00 | 68,000.00 | 70,200.00 | 64,622.76 | 186,668 |
| 2024-02-21 | 69,600.00 | 71,400.00 | 69,000.00 | 70,500.00 | 64,898.93 | 198,555 |
| 2024-02-20 | 70,700.00 | 71,000.00 | 68,800.00 | 69,300.00 | 63,794.27 | 171,168 |
| 2024-02-19 | 69,200.00 | 71,200.00 | 69,200.00 | 70,900.00 | 65,267.15 | 269,231 |
| 2024-02-18 | 69,600.00 | 69,600.00 | 69,600.00 | 69,600.00 | 64,070.43 | 0 |
| 2024-02-16 | 66,300.00 | 69,600.00 | 65,600.00 | 69,600.00 | 64,070.43 | 311,138 |
| 2024-02-15 | 67,800.00 | 67,800.00 | 65,500.00 | 65,900.00 | 60,664.39 | 121,793 |
| 2024-02-14 | 65,300.00 | 67,200.00 | 65,200.00 | 67,200.00 | 61,861.11 | 220,091 |
| 2024-02-13 | 66,000.00 | 67,000.00 | 65,200.00 | 65,900.00 | 60,664.39 | 126,036 |
| 2024-02-08 | 65,700.00 | 66,200.00 | 64,600.00 | 65,100.00 | 59,927.95 | 146,349 |
| 2024-02-07 | 64,000.00 | 65,400.00 | 61,800.00 | 65,100.00 | 59,927.95 | 250,106 |
| 2024-02-06 | 64,000.00 | 65,100.00 | 63,200.00 | 63,500.00 | 58,455.06 | 128,147 |
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.