Korea Investment Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	55,600.00	55,600.00	55,000.00	55,500.00	48,945.00	49,194
2023-06-01	55,900.00	56,300.00	54,400.00	54,800.00	48,327.68	107,602
2023-05-31	55,500.00	56,400.00	55,400.00	55,400.00	48,856.81	362,799
2023-05-30	54,900.00	56,100.00	54,000.00	55,800.00	49,209.57	158,883
2023-05-26	54,900.00	55,300.00	54,100.00	54,300.00	47,886.73	97,531
2023-05-25	55,700.00	56,100.00	55,000.00	55,100.00	48,592.25	91,625
2023-05-24	55,100.00	56,500.00	54,900.00	56,200.00	49,562.33	79,740
2023-05-23	56,000.00	56,000.00	54,900.00	55,600.00	49,033.19	180,765
2023-05-22	54,300.00	55,800.00	54,300.00	55,600.00	49,033.19	123,902
2023-05-19	54,300.00	55,000.00	54,100.00	54,500.00	48,063.11	182,532
2023-05-18	54,300.00	54,500.00	53,700.00	54,200.00	47,798.54	98,214
2023-05-17	54,100.00	54,700.00	54,000.00	54,200.00	47,798.54	98,475
2023-05-16	54,400.00	55,500.00	54,300.00	54,500.00	48,063.11	114,609
2023-05-15	54,600.00	55,000.00	54,000.00	54,700.00	48,239.49	108,706
2023-05-12	56,100.00	56,100.00	55,200.00	55,400.00	48,856.81	225,964
2023-05-11	55,000.00	57,100.00	55,000.00	56,200.00	49,562.33	255,734
2023-05-10	55,100.00	55,800.00	54,800.00	55,200.00	48,680.43	112,110
2023-05-09	55,500.00	55,900.00	54,500.00	55,600.00	49,033.19	198,065
2023-05-08	53,900.00	56,200.00	53,800.00	55,800.00	49,209.57	327,547
2023-05-04	53,800.00	54,000.00	52,900.00	53,400.00	47,093.03	309,281
2023-05-03	54,300.00	55,200.00	54,100.00	54,400.00	47,974.92	76,640
2023-05-02	55,100.00	55,300.00	53,700.00	55,000.00	48,504.06	146,825
2023-04-28	53,800.00	55,500.00	53,400.00	55,100.00	48,592.25	301,962
2023-04-27	55,000.00	55,300.00	53,300.00	53,700.00	47,357.60	208,287
2023-04-26	55,300.00	55,600.00	54,600.00	55,000.00	48,504.06	134,349
2023-04-25	56,200.00	57,000.00	55,300.00	55,800.00	49,209.57	112,394
2023-04-24	57,400.00	57,500.00	55,900.00	56,100.00	49,474.14	171,028
2023-04-23	57,400.00	57,400.00	57,400.00	57,400.00	50,620.60	0
2023-04-21	57,400.00	57,800.00	56,700.00	57,400.00	50,620.60	116,943
2023-04-20	57,000.00	58,000.00	56,300.00	57,700.00	50,885.16	119,647
2023-04-19	57,000.00	57,900.00	56,700.00	57,300.00	50,532.41	112,205
2023-04-18	56,600.00	57,100.00	55,900.00	56,900.00	50,179.65	141,754
2023-04-17	56,700.00	57,100.00	55,700.00	56,800.00	50,091.46	137,870
2023-04-14	55,800.00	57,300.00	55,600.00	56,800.00	50,091.46	184,434
2023-04-13	54,300.00	55,600.00	54,000.00	55,500.00	48,945.00	152,309
2023-04-12	54,400.00	55,200.00	54,200.00	54,600.00	48,151.30	155,631
2023-04-11	53,700.00	54,800.00	53,500.00	54,600.00	48,151.30	141,873
2023-04-10	53,200.00	54,500.00	53,200.00	53,800.00	47,445.79	87,910
2023-04-07	53,200.00	53,900.00	52,600.00	53,600.00	47,269.41	97,015
2023-04-06	55,400.00	55,400.00	53,000.00	53,000.00	46,740.27	163,981
2023-04-05	55,100.00	55,900.00	54,900.00	55,400.00	48,856.81	140,109
2023-04-04	55,100.00	55,400.00	54,400.00	55,100.00	48,592.25	92,058
2023-04-03	55,200.00	55,900.00	54,500.00	54,700.00	48,239.49	127,652
2023-03-31	54,800.00	55,200.00	54,100.00	55,000.00	48,504.06	112,609
2023-03-30	54,500.00	55,000.00	54,100.00	54,700.00	48,239.49	117,180
2023-03-29	54,900.00	55,200.00	53,800.00	54,200.00	47,798.54	156,506
2023-03-28	54,500.00	55,100.00	53,700.00	54,600.00	48,151.30	140,158
2023-03-27	55,000.00	55,000.00	53,600.00	53,900.00	47,533.97	142,436
2023-03-24	54,100.00	55,100.00	54,000.00	54,600.00	48,151.30	142,391
2023-03-23	54,000.00	54,600.00	53,100.00	54,500.00	48,063.11	181,028
2023-03-22	54,000.00	54,400.00	53,800.00	54,100.00	47,710.35	158,721
2023-03-21	53,800.00	54,000.00	53,000.00	53,300.00	47,004.84	120,178
2023-03-20	53,600.00	53,800.00	52,900.00	53,100.00	46,828.46	145,852
2023-03-19	53,100.00	53,100.00	53,100.00	53,100.00	46,828.46	0
2023-03-17	54,000.00	54,500.00	53,100.00	53,100.00	46,828.46	184,372
2023-03-16	54,100.00	54,700.00	53,100.00	53,300.00	47,004.84	344,551
2023-03-15	57,200.00	57,300.00	54,400.00	54,900.00	48,415.87	295,046
2023-03-14	59,400.00	59,800.00	56,000.00	56,100.00	49,474.14	311,549
2023-03-13	59,200.00	60,900.00	58,000.00	60,200.00	53,089.89	349,815
2023-03-12	58,700.00	58,700.00	58,700.00	58,700.00	51,767.06	0

← NewerPage 15 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.