Korea Investment Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	58,200.00	58,300.00	57,400.00	58,300.00	51,414.30	91,456
2023-11-13	57,900.00	57,900.00	56,900.00	57,400.00	50,620.60	63,644
2023-11-10	56,700.00	57,200.00	56,200.00	56,900.00	50,179.65	44,367
2023-11-09	55,900.00	57,400.00	55,900.00	57,100.00	50,356.03	94,456
2023-11-08	58,300.00	58,300.00	56,000.00	56,300.00	49,650.52	65,998
2023-11-07	57,900.00	57,900.00	56,200.00	57,300.00	50,532.41	113,038
2023-11-06	55,000.00	58,500.00	55,000.00	58,500.00	51,590.68	312,305
2023-11-03	53,300.00	54,600.00	52,900.00	54,200.00	47,798.54	134,452
2023-11-02	52,900.00	53,300.00	52,100.00	52,500.00	46,299.33	151,507
2023-11-01	50,200.00	52,200.00	50,200.00	51,500.00	45,417.43	116,881
2023-10-31	50,500.00	51,100.00	50,000.00	50,300.00	44,359.16	119,231
2023-10-30	49,350.00	49,950.00	49,100.00	49,850.00	43,962.31	86,732
2023-10-29	49,550.00	49,550.00	49,550.00	49,550.00	43,697.75	0
2023-10-27	50,200.00	50,300.00	49,150.00	49,550.00	43,697.75	96,785
2023-10-26	50,800.00	51,100.00	49,500.00	49,550.00	43,697.75	95,852
2023-10-25	51,100.00	52,100.00	50,700.00	51,200.00	45,152.87	138,362
2023-10-24	48,850.00	50,600.00	48,850.00	50,600.00	44,623.73	165,869
2023-10-23	51,500.00	51,700.00	48,100.00	48,800.00	43,036.33	245,415
2023-10-20	51,800.00	52,400.00	51,300.00	51,500.00	45,417.43	82,314
2023-10-19	53,200.00	53,200.00	51,600.00	52,000.00	45,858.38	152,112
2023-10-18	52,800.00	54,600.00	52,800.00	53,800.00	47,445.79	355,136
2023-10-17	53,500.00	53,700.00	52,700.00	52,900.00	46,652.08	93,833
2023-10-16	53,500.00	53,800.00	52,500.00	53,000.00	46,740.27	101,249
2023-10-15	53,800.00	53,800.00	53,800.00	53,800.00	47,445.79	0
2023-10-13	53,400.00	54,600.00	53,400.00	53,800.00	47,445.79	72,353
2023-10-12	53,200.00	54,300.00	52,900.00	54,200.00	47,798.54	173,730
2023-10-11	54,200.00	54,200.00	52,900.00	53,200.00	46,916.65	173,788
2023-10-10	52,900.00	55,000.00	52,700.00	53,900.00	47,533.97	222,520
2023-10-09	51,900.00	51,900.00	51,900.00	51,900.00	45,770.19	0
2023-10-06	52,700.00	52,700.00	51,600.00	51,900.00	45,770.19	63,832
2023-10-05	51,900.00	52,800.00	51,800.00	52,400.00	46,211.14	114,987
2023-10-04	52,600.00	52,600.00	50,800.00	51,700.00	45,593.81	135,538
2023-09-27	53,000.00	53,800.00	52,500.00	53,100.00	46,828.46	113,732
2023-09-26	55,100.00	55,200.00	53,100.00	53,400.00	47,093.03	109,353
2023-09-25	54,800.00	56,400.00	54,800.00	55,500.00	48,945.00	120,292
2023-09-22	55,000.00	55,300.00	54,000.00	54,800.00	48,327.68	128,555
2023-09-21	56,000.00	56,900.00	55,400.00	55,600.00	49,033.19	113,993
2023-09-20	57,500.00	57,500.00	56,400.00	56,700.00	50,003.27	68,939
2023-09-19	56,000.00	57,800.00	56,000.00	57,500.00	50,708.79	178,225
2023-09-18	55,700.00	57,000.00	55,700.00	56,400.00	49,738.70	136,228
2023-09-15	55,000.00	56,700.00	54,700.00	56,500.00	49,826.89	219,498
2023-09-14	54,600.00	55,000.00	53,300.00	55,000.00	48,504.06	175,560
2023-09-13	52,700.00	54,300.00	52,400.00	54,300.00	47,886.73	161,594
2023-09-12	53,700.00	53,700.00	52,600.00	52,700.00	46,475.70	50,089
2023-09-11	53,100.00	53,500.00	52,500.00	53,400.00	47,093.03	63,078
2023-09-10	53,100.00	53,100.00	53,100.00	53,100.00	46,828.46	0
2023-09-08	52,500.00	53,200.00	52,000.00	53,100.00	46,828.46	53,798
2023-09-07	52,600.00	52,700.00	51,900.00	52,500.00	46,299.33	67,253
2023-09-06	52,200.00	53,300.00	52,000.00	52,700.00	46,475.70	56,181
2023-09-05	52,800.00	53,300.00	52,400.00	52,400.00	46,211.14	68,163
2023-09-04	51,500.00	53,400.00	51,400.00	53,300.00	47,004.84	136,186
2023-09-01	51,500.00	52,200.00	51,500.00	51,900.00	45,770.19	99,193
2023-08-31	51,900.00	52,300.00	51,600.00	52,000.00	45,858.38	123,853
2023-08-30	52,500.00	52,500.00	51,600.00	51,900.00	45,770.19	48,678
2023-08-29	51,500.00	52,300.00	51,300.00	52,100.00	45,946.57	83,109
2023-08-28	51,500.00	51,500.00	50,700.00	51,400.00	45,329.25	50,617
2023-08-25	50,000.00	51,000.00	50,000.00	50,700.00	44,711.92	81,124
2023-08-24	51,000.00	51,000.00	50,200.00	50,500.00	44,535.54	74,010
2023-08-23	50,700.00	51,300.00	50,300.00	50,700.00	44,711.92	72,253
2023-08-22	50,500.00	51,900.00	50,500.00	51,000.00	44,976.49	78,708

← NewerPage 13 of 22 · 1,283 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.