Korea Investment Holdings Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	66,700.00	67,000.00	62,800.00	64,600.00	59,467.67	217,490
2024-02-04	66,300.00	66,300.00	66,300.00	66,300.00	61,032.61	0
2024-02-02	65,800.00	67,100.00	64,500.00	66,300.00	61,032.61	341,473
2024-02-01	61,000.00	66,700.00	60,500.00	66,200.00	60,940.56	461,141
2024-01-31	61,300.00	61,700.00	60,200.00	61,400.00	56,521.91	120,371
2024-01-30	58,700.00	62,000.00	58,700.00	61,400.00	56,521.91	215,559
2024-01-29	58,800.00	59,500.00	57,400.00	58,700.00	54,036.41	93,784
2024-01-26	57,600.00	59,400.00	57,500.00	58,600.00	53,944.36	90,762
2024-01-25	58,100.00	58,400.00	57,200.00	58,200.00	53,576.14	74,592
2024-01-24	57,200.00	58,500.00	56,600.00	57,600.00	53,023.81	96,055
2024-01-23	56,300.00	57,100.00	55,800.00	57,100.00	52,563.53	64,251
2024-01-22	56,300.00	56,700.00	55,600.00	55,600.00	51,182.70	63,721
2024-01-19	55,800.00	56,300.00	55,400.00	56,100.00	51,642.98	75,232
2024-01-18	55,600.00	56,300.00	55,000.00	55,300.00	50,906.54	80,157
2024-01-17	57,400.00	57,400.00	55,700.00	55,900.00	51,458.87	85,370
2024-01-16	55,500.00	57,300.00	54,800.00	56,800.00	52,287.37	178,027
2024-01-15	56,300.00	56,400.00	55,800.00	56,000.00	51,550.92	8,165
2024-01-14	56,200.00	56,200.00	56,200.00	56,200.00	51,735.03	0
2024-01-12	55,700.00	56,900.00	55,000.00	56,200.00	51,735.03	125,994
2024-01-11	54,300.00	56,500.00	54,200.00	55,700.00	51,274.76	190,517
2024-01-10	54,200.00	54,500.00	53,400.00	53,800.00	49,525.71	83,160
2024-01-09	54,900.00	54,900.00	54,000.00	54,200.00	49,893.93	109,829
2024-01-08	54,500.00	55,000.00	53,700.00	54,100.00	49,801.87	83,814
2024-01-07	54,500.00	54,500.00	54,500.00	54,500.00	50,170.10	0
2024-01-05	55,600.00	55,600.00	54,200.00	54,500.00	50,170.10	145,318
2024-01-04	56,300.00	56,700.00	55,300.00	55,700.00	51,274.76	111,902
2024-01-03	58,500.00	59,000.00	56,300.00	56,400.00	51,919.14	190,241
2024-01-02	60,300.00	60,900.00	58,500.00	59,200.00	54,496.69	122,189
2023-12-28	59,000.00	61,300.00	59,000.00	61,300.00	56,429.85	143,713
2023-12-27	61,000.00	61,500.00	59,100.00	60,000.00	55,233.13	166,717
2023-12-26	62,500.00	64,000.00	61,600.00	63,100.00	55,647.38	208,594
2023-12-22	63,100.00	63,100.00	61,300.00	62,000.00	54,677.30	76,787
2023-12-21	63,000.00	63,100.00	61,900.00	62,700.00	55,294.62	48,973
2023-12-20	63,300.00	63,800.00	62,900.00	63,300.00	55,823.76	80,188
2023-12-19	62,400.00	63,100.00	62,200.00	62,700.00	55,294.62	63,528
2023-12-18	62,200.00	62,700.00	61,500.00	62,400.00	55,030.06	50,554
2023-12-17	62,700.00	62,700.00	62,700.00	62,700.00	55,294.62	0
2023-12-15	63,100.00	63,500.00	62,500.00	62,700.00	55,294.62	109,384
2023-12-14	62,200.00	63,300.00	62,200.00	63,100.00	55,647.38	213,625
2023-12-13	62,600.00	62,800.00	60,900.00	61,200.00	53,971.79	61,001
2023-12-12	63,000.00	63,300.00	61,700.00	62,500.00	55,118.25	149,241
2023-12-11	61,900.00	62,700.00	61,000.00	62,500.00	55,118.25	86,756
2023-12-08	61,900.00	62,200.00	61,300.00	61,500.00	54,236.35	77,573
2023-12-07	61,100.00	61,800.00	60,800.00	61,200.00	53,971.79	56,648
2023-12-06	59,900.00	62,300.00	59,700.00	61,700.00	54,412.73	154,688
2023-12-05	59,200.00	60,500.00	59,200.00	59,900.00	52,825.33	74,382
2023-12-04	59,500.00	60,200.00	58,900.00	59,600.00	52,560.76	82,511
2023-12-01	59,400.00	60,200.00	58,700.00	58,700.00	51,767.06	65,779
2023-11-30	58,600.00	59,900.00	57,500.00	59,900.00	52,825.33	171,083
2023-11-29	58,400.00	58,800.00	57,900.00	58,200.00	51,326.11	40,440
2023-11-28	59,200.00	59,200.00	58,300.00	58,900.00	51,943.43	51,431
2023-11-27	58,000.00	58,800.00	57,800.00	58,800.00	51,855.25	37,979
2023-11-24	59,000.00	59,000.00	58,000.00	58,000.00	51,149.73	23,187
2023-11-23	58,100.00	58,700.00	58,100.00	58,600.00	51,678.87	41,031
2023-11-22	58,100.00	58,800.00	57,700.00	58,500.00	51,590.68	55,940
2023-11-21	59,000.00	59,000.00	58,500.00	58,800.00	51,855.25	39,971
2023-11-20	57,900.00	58,600.00	57,500.00	58,400.00	51,502.49	44,127
2023-11-17	59,100.00	59,100.00	57,600.00	57,900.00	51,061.54	66,069
2023-11-16	58,400.00	59,200.00	58,000.00	59,200.00	52,208.00	53,092
2023-11-15	59,200.00	59,300.00	58,400.00	59,100.00	52,119.81	100,687

← NewerPage 12 of 22 · 1,278 trading daysOlder →

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.