Korea Investment Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	50,500.00	51,600.00	50,200.00	50,400.00	44,447.35	73,755
2023-08-18	49,950.00	51,300.00	49,850.00	50,500.00	44,535.54	82,988
2023-08-17	50,400.00	51,100.00	49,600.00	50,700.00	44,711.92	109,316
2023-08-16	51,400.00	51,700.00	50,300.00	50,600.00	44,623.73	154,561
2023-08-14	52,100.00	52,900.00	51,600.00	51,800.00	45,682.00	91,206
2023-08-13	52,200.00	52,200.00	52,200.00	52,200.00	46,034.76	0
2023-08-11	51,600.00	53,100.00	51,600.00	52,200.00	46,034.76	110,071
2023-08-10	51,700.00	52,700.00	51,400.00	51,900.00	45,770.19	134,227
2023-08-09	52,100.00	52,600.00	51,400.00	52,000.00	45,858.38	101,683
2023-08-08	52,800.00	53,300.00	52,000.00	52,300.00	46,122.95	136,758
2023-08-07	51,500.00	53,800.00	51,400.00	52,700.00	46,475.70	339,539
2023-08-06	50,500.00	50,500.00	50,500.00	50,500.00	44,535.54	0
2023-08-04	50,200.00	51,100.00	50,000.00	50,500.00	44,535.54	117,610
2023-08-03	50,500.00	50,700.00	49,200.00	50,200.00	44,270.97	180,455
2023-08-02	50,300.00	50,600.00	49,950.00	50,200.00	44,270.97	147,269
2023-08-01	48,800.00	50,900.00	48,550.00	50,800.00	44,800.11	181,569
2023-07-31	49,100.00	49,400.00	48,400.00	48,850.00	43,080.42	136,324
2023-07-28	48,400.00	48,950.00	47,900.00	48,500.00	42,771.76	102,870
2023-07-27	47,600.00	48,900.00	47,600.00	48,850.00	43,080.42	173,028
2023-07-26	48,100.00	48,200.00	46,100.00	47,500.00	41,889.87	354,531
2023-07-25	48,550.00	48,800.00	48,000.00	48,450.00	42,727.66	89,225
2023-07-24	49,850.00	49,850.00	48,500.00	48,550.00	42,815.85	122,702
2023-07-23	49,600.00	49,600.00	49,600.00	49,600.00	43,741.84	0
2023-07-21	49,450.00	49,650.00	48,750.00	49,600.00	43,741.84	126,513
2023-07-20	50,100.00	50,700.00	49,600.00	49,800.00	43,918.22	181,051
2023-07-19	51,100.00	51,400.00	50,200.00	50,600.00	44,623.73	89,778
2023-07-18	51,700.00	51,700.00	50,800.00	51,100.00	45,064.68	109,454
2023-07-17	51,400.00	51,600.00	50,700.00	51,100.00	45,064.68	159,523
2023-07-14	50,700.00	52,700.00	50,500.00	52,100.00	45,946.57	184,313
2023-07-13	50,600.00	51,200.00	50,200.00	50,500.00	44,535.54	191,559
2023-07-12	49,900.00	50,500.00	49,300.00	50,300.00	44,359.16	116,782
2023-07-11	49,300.00	49,950.00	48,950.00	49,750.00	43,874.12	118,964
2023-07-10	47,900.00	49,300.00	47,800.00	48,700.00	42,948.14	64,031
2023-07-09	48,250.00	48,250.00	48,250.00	48,250.00	42,551.29	0
2023-07-07	48,900.00	48,950.00	47,600.00	48,250.00	42,551.29	175,417
2023-07-06	50,600.00	50,900.00	48,500.00	48,950.00	43,168.61	279,957
2023-07-05	51,100.00	51,400.00	50,500.00	50,600.00	44,623.73	103,748
2023-07-04	52,200.00	52,200.00	51,000.00	51,100.00	45,064.68	100,256
2023-07-03	51,800.00	52,500.00	51,800.00	52,300.00	46,122.95	87,279
2023-06-30	51,300.00	52,200.00	50,300.00	51,600.00	45,505.62	97,577
2023-06-29	50,900.00	51,600.00	50,500.00	50,500.00	44,535.54	84,172
2023-06-28	51,400.00	51,700.00	51,100.00	51,300.00	45,241.06	51,075
2023-06-27	51,600.00	51,700.00	50,900.00	51,100.00	45,064.68	109,012
2023-06-26	50,400.00	52,300.00	50,200.00	51,800.00	45,682.00	125,566
2023-06-25	50,400.00	50,400.00	50,400.00	50,400.00	44,447.35	0
2023-06-23	52,900.00	53,000.00	50,400.00	50,400.00	44,447.35	234,148
2023-06-22	53,200.00	53,300.00	52,600.00	52,800.00	46,563.89	131,154
2023-06-21	54,300.00	54,300.00	53,200.00	53,600.00	47,269.41	163,769
2023-06-20	53,700.00	54,500.00	53,700.00	54,200.00	47,798.54	77,954
2023-06-19	55,000.00	55,300.00	53,500.00	53,900.00	47,533.97	134,204
2023-06-16	55,100.00	55,400.00	54,700.00	55,100.00	48,592.25	157,757
2023-06-15	55,000.00	55,300.00	54,700.00	54,900.00	48,415.87	102,985
2023-06-14	55,600.00	55,600.00	54,700.00	55,000.00	48,504.06	95,878
2023-06-13	55,800.00	56,000.00	55,200.00	55,500.00	48,945.00	70,925
2023-06-12	56,200.00	56,500.00	55,200.00	55,500.00	48,945.00	69,983
2023-06-09	56,000.00	56,700.00	55,700.00	56,200.00	49,562.33	107,935
2023-06-08	55,900.00	56,200.00	55,300.00	55,500.00	48,945.00	238,250
2023-06-07	56,500.00	57,000.00	55,500.00	55,900.00	49,297.76	128,655
2023-06-06	56,200.00	56,200.00	56,200.00	56,200.00	49,562.33	0
2023-06-05	55,900.00	56,800.00	55,500.00	56,200.00	49,562.33	100,408

← NewerPage 14 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.