Korea Investment Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	59,500.00	59,600.00	57,300.00	58,700.00	51,767.06	223,634
2023-03-09	60,300.00	61,000.00	59,200.00	60,400.00	53,266.27	229,151
2023-03-08	58,900.00	60,000.00	58,800.00	60,000.00	52,913.52	162,846
2023-03-07	60,400.00	60,800.00	59,300.00	59,900.00	52,825.33	146,208
2023-03-06	61,500.00	61,700.00	60,300.00	60,400.00	53,266.27	138,545
2023-03-03	61,400.00	62,300.00	60,800.00	60,800.00	53,619.03	152,869
2023-03-02	61,400.00	62,500.00	60,600.00	61,100.00	53,883.60	204,445
2023-02-28	60,200.00	62,100.00	59,900.00	62,000.00	54,677.30	265,563
2023-02-27	60,000.00	60,100.00	59,300.00	60,100.00	53,001.70	130,512
2023-02-24	59,800.00	60,900.00	59,600.00	60,100.00	53,001.70	136
2023-02-23	59,600.00	60,800.00	59,400.00	60,200.00	53,089.89	101
2023-02-22	60,300.00	60,600.00	58,600.00	59,800.00	52,737.14	224
2023-02-21	60,700.00	61,600.00	60,200.00	61,200.00	53,971.79	45
2023-02-20	60,800.00	61,300.00	60,500.00	61,000.00	53,795.41	35
2023-02-17	60,700.00	61,800.00	60,500.00	61,000.00	53,795.41	121
2023-02-16	60,800.00	61,900.00	60,300.00	61,800.00	54,500.92	392
2023-02-15	61,600.00	62,000.00	59,900.00	60,300.00	53,178.08	148
2023-02-14	61,400.00	62,200.00	61,100.00	61,600.00	54,324.54	51
2023-02-13	61,400.00	62,100.00	60,200.00	61,000.00	53,795.41	119
2023-02-10	62,500.00	63,200.00	61,800.00	62,400.00	55,030.06	163
2023-02-09	63,300.00	64,400.00	62,900.00	63,300.00	55,823.76	458
2023-02-08	62,200.00	64,800.00	62,100.00	64,400.00	56,793.84	265
2023-02-07	61,400.00	62,300.00	61,400.00	62,000.00	54,677.30	439
2023-02-06	63,100.00	63,100.00	61,400.00	61,900.00	54,589.11	276
2023-02-05	63,400.00	63,400.00	63,400.00	63,400.00	55,911.95	0
2023-02-03	62,700.00	63,800.00	62,400.00	63,400.00	55,911.95	193
2023-02-02	63,100.00	64,200.00	62,500.00	62,700.00	55,294.62	556
2023-02-01	61,000.00	62,500.00	61,000.00	62,200.00	54,853.68	32
2023-01-31	63,500.00	63,700.00	61,900.00	62,500.00	55,118.25	128
2023-01-30	63,000.00	63,700.00	62,800.00	63,100.00	55,647.38	173
2023-01-27	62,600.00	63,800.00	62,100.00	63,500.00	56,000.14	135
2023-01-26	62,700.00	63,000.00	61,900.00	62,900.00	55,471.00	334
2023-01-25	62,000.00	63,800.00	61,900.00	62,600.00	55,206.43	120
2023-01-20	61,000.00	62,400.00	61,000.00	61,700.00	54,412.73	107,420
2023-01-19	60,100.00	61,800.00	60,000.00	61,700.00	54,412.73	186,151
2023-01-18	61,100.00	61,600.00	60,400.00	60,600.00	53,442.65	187,163
2023-01-17	61,900.00	63,200.00	60,800.00	61,400.00	54,148.16	248,652
2023-01-16	60,700.00	62,600.00	60,200.00	62,100.00	54,765.49	268,009
2023-01-13	58,700.00	60,800.00	58,700.00	60,500.00	53,354.46	305,194
2023-01-12	58,400.00	59,100.00	57,700.00	58,700.00	51,767.06	213,886
2023-01-11	59,200.00	59,600.00	58,200.00	58,500.00	51,590.68	131,808
2023-01-10	59,100.00	59,500.00	58,400.00	59,200.00	52,208.00	121,199
2023-01-09	57,800.00	59,400.00	57,700.00	59,200.00	52,208.00	189,006
2023-01-06	56,500.00	58,300.00	56,500.00	57,700.00	50,885.16	239,832
2023-01-05	55,000.00	58,500.00	55,000.00	57,100.00	50,356.03	383,559
2023-01-04	52,000.00	55,100.00	51,500.00	54,900.00	48,415.87	171,288
2023-01-03	51,800.00	52,400.00	50,800.00	52,000.00	45,858.38	121,633
2023-01-02	53,400.00	53,800.00	51,800.00	51,800.00	45,682.00	91,954
2022-12-29	54,500.00	54,800.00	53,200.00	53,300.00	47,004.84	106,180
2022-12-28	56,400.00	56,800.00	54,200.00	55,100.00	48,592.25	263,783
2022-12-27	58,300.00	58,800.00	57,700.00	58,800.00	49,826.89	235,914
2022-12-26	57,700.00	58,000.00	56,900.00	58,000.00	49,148.98	134,355
2022-12-25	57,600.00	57,600.00	57,600.00	57,600.00	48,810.02	0
2022-12-23	58,100.00	58,500.00	57,300.00	57,600.00	48,810.02	153,536
2022-12-22	58,300.00	58,800.00	57,900.00	58,700.00	49,742.15	229,365
2022-12-21	58,600.00	58,600.00	57,500.00	58,000.00	49,148.98	124,688
2022-12-20	58,500.00	58,700.00	57,600.00	57,900.00	49,064.24	156,060
2022-12-19	57,400.00	58,400.00	57,200.00	58,100.00	49,233.72	108,889
2022-12-16	57,600.00	58,300.00	57,200.00	57,800.00	48,979.50	147,663
2022-12-15	58,900.00	59,200.00	58,000.00	58,600.00	49,657.41	142,623

← NewerPage 16 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.