Korea Investment Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 58,800.00 | 59,200.00 | 58,100.00 | 59,100.00 | 50,081.11 | 156,667 |
| 2022-12-13 | 58,900.00 | 58,900.00 | 57,600.00 | 58,100.00 | 49,233.72 | 186,692 |
| 2022-12-12 | 58,600.00 | 58,600.00 | 57,600.00 | 58,000.00 | 49,148.98 | 95,736 |
| 2022-12-09 | 57,500.00 | 58,500.00 | 57,000.00 | 58,500.00 | 49,572.68 | 129,635 |
| 2022-12-08 | 57,700.00 | 57,700.00 | 56,500.00 | 57,100.00 | 48,386.32 | 129,893 |
| 2022-12-07 | 57,600.00 | 58,000.00 | 56,800.00 | 57,300.00 | 48,555.80 | 118,131 |
| 2022-12-06 | 57,500.00 | 58,100.00 | 57,200.00 | 57,600.00 | 48,810.02 | 113,218 |
| 2022-12-05 | 57,900.00 | 58,600.00 | 57,300.00 | 57,600.00 | 48,810.02 | 97,032 |
| 2022-12-02 | 58,900.00 | 59,200.00 | 57,700.00 | 57,900.00 | 49,064.24 | 146,595 |
| 2022-12-01 | 58,400.00 | 59,200.00 | 58,200.00 | 59,000.00 | 49,996.37 | 166,601 |
| 2022-11-30 | 57,200.00 | 57,900.00 | 56,900.00 | 57,700.00 | 48,894.76 | 239,193 |
| 2022-11-29 | 56,300.00 | 57,600.00 | 55,500.00 | 57,200.00 | 48,471.06 | 102,051 |
| 2022-11-28 | 56,700.00 | 57,300.00 | 56,200.00 | 56,500.00 | 47,877.88 | 180,849 |
| 2022-11-25 | 57,800.00 | 58,000.00 | 56,800.00 | 57,300.00 | 48,555.80 | 96,053 |
| 2022-11-24 | 56,900.00 | 58,100.00 | 56,700.00 | 57,500.00 | 48,725.28 | 168,378 |
| 2022-11-23 | 56,200.00 | 56,700.00 | 55,800.00 | 56,400.00 | 47,793.14 | 104,585 |
| 2022-11-22 | 56,100.00 | 56,400.00 | 55,600.00 | 56,400.00 | 47,793.14 | 113,589 |
| 2022-11-21 | 55,800.00 | 56,100.00 | 55,300.00 | 55,900.00 | 47,369.45 | 155,929 |
| 2022-11-18 | 55,200.00 | 56,000.00 | 55,100.00 | 55,600.00 | 47,115.23 | 99,624 |
| 2022-11-17 | 56,100.00 | 56,100.00 | 55,000.00 | 55,200.00 | 46,776.27 | 176,078 |
| 2022-11-16 | 57,200.00 | 57,400.00 | 55,900.00 | 56,800.00 | 48,132.10 | 225,509 |
| 2022-11-15 | 57,000.00 | 57,300.00 | 56,500.00 | 57,100.00 | 48,386.32 | 132,629 |
| 2022-11-14 | 57,200.00 | 57,800.00 | 56,700.00 | 57,000.00 | 48,301.58 | 199,864 |
| 2022-11-11 | 56,000.00 | 57,800.00 | 55,700.00 | 57,200.00 | 48,471.06 | 423,932 |
| 2022-11-10 | 53,200.00 | 54,600.00 | 53,100.00 | 54,000.00 | 45,759.39 | 199,659 |
| 2022-11-09 | 53,500.00 | 54,000.00 | 53,200.00 | 53,800.00 | 45,589.91 | 179,256 |
| 2022-11-08 | 53,500.00 | 53,900.00 | 52,300.00 | 53,200.00 | 45,081.48 | 212,308 |
| 2022-11-07 | 51,300.00 | 53,200.00 | 51,300.00 | 53,000.00 | 44,912.00 | 243,993 |
| 2022-11-04 | 49,550.00 | 51,300.00 | 49,500.00 | 51,200.00 | 43,386.68 | 215,645 |
| 2022-11-03 | 49,350.00 | 50,500.00 | 48,850.00 | 49,700.00 | 42,115.59 | 181,239 |
| 2022-11-02 | 49,550.00 | 50,500.00 | 49,400.00 | 50,400.00 | 42,708.77 | 194,288 |
| 2022-11-01 | 50,000.00 | 50,200.00 | 49,300.00 | 49,700.00 | 42,115.59 | 188,627 |
| 2022-10-31 | 51,200.00 | 51,300.00 | 49,100.00 | 49,550.00 | 41,988.48 | 199,780 |
| 2022-10-28 | 49,500.00 | 50,500.00 | 49,300.00 | 50,000.00 | 42,369.81 | 202,755 |
| 2022-10-27 | 47,250.00 | 49,800.00 | 47,050.00 | 49,600.00 | 42,030.85 | 296,929 |
| 2022-10-26 | 47,500.00 | 47,550.00 | 46,450.00 | 46,800.00 | 39,658.14 | 213,678 |
| 2022-10-25 | 48,900.00 | 49,150.00 | 46,900.00 | 47,200.00 | 39,997.10 | 450,254 |
| 2022-10-24 | 49,150.00 | 50,300.00 | 48,400.00 | 49,000.00 | 41,522.41 | 407,726 |
| 2022-10-21 | 47,800.00 | 48,550.00 | 47,500.00 | 48,150.00 | 40,802.12 | 310,168 |
| 2022-10-20 | 50,500.00 | 50,500.00 | 47,200.00 | 47,850.00 | 40,547.91 | 836,794 |
| 2022-10-19 | 51,400.00 | 52,200.00 | 50,800.00 | 51,100.00 | 43,301.94 | 235,237 |
| 2022-10-18 | 51,300.00 | 51,900.00 | 50,800.00 | 51,400.00 | 43,556.16 | 211,178 |
| 2022-10-17 | 49,800.00 | 50,900.00 | 49,550.00 | 50,600.00 | 42,878.25 | 227,114 |
| 2022-10-16 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 42,878.25 | 0 |
| 2022-10-14 | 49,150.00 | 50,900.00 | 49,050.00 | 50,600.00 | 42,878.25 | 292,573 |
| 2022-10-13 | 48,950.00 | 49,450.00 | 48,000.00 | 48,150.00 | 40,802.12 | 246,372 |
| 2022-10-12 | 46,350.00 | 48,800.00 | 46,250.00 | 48,750.00 | 41,310.56 | 213,948 |
| 2022-10-11 | 48,000.00 | 48,100.00 | 46,600.00 | 46,950.00 | 39,785.25 | 243,554 |
| 2022-10-10 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 41,522.41 | 0 |
| 2022-10-07 | 48,150.00 | 49,100.00 | 47,850.00 | 49,000.00 | 41,522.41 | 264,301 |
| 2022-10-06 | 48,150.00 | 48,750.00 | 47,900.00 | 48,550.00 | 41,141.08 | 185,883 |
| 2022-10-05 | 48,650.00 | 49,100.00 | 47,000.00 | 48,100.00 | 40,759.76 | 252,363 |
| 2022-10-04 | 48,000.00 | 48,750.00 | 47,650.00 | 47,900.00 | 40,590.28 | 169,935 |
| 2022-09-30 | 47,950.00 | 48,450.00 | 47,150.00 | 47,500.00 | 40,251.32 | 232,315 |
| 2022-09-29 | 49,450.00 | 50,000.00 | 48,050.00 | 48,200.00 | 40,844.49 | 216,463 |
| 2022-09-28 | 49,350.00 | 50,100.00 | 47,950.00 | 49,050.00 | 41,564.78 | 314,542 |
| 2022-09-27 | 49,850.00 | 50,400.00 | 48,750.00 | 49,850.00 | 42,242.70 | 333,119 |
| 2022-09-26 | 52,100.00 | 52,100.00 | 50,100.00 | 50,200.00 | 42,539.29 | 263,073 |
| 2022-09-23 | 53,900.00 | 53,900.00 | 52,500.00 | 52,900.00 | 44,827.26 | 172,168 |
| 2022-09-22 | 54,600.00 | 54,600.00 | 53,400.00 | 53,900.00 | 45,674.65 | 211,490 |
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.