Korea Investment Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	55,300.00	56,200.00	54,900.00	55,100.00	46,691.53	119,833
2022-09-20	55,900.00	56,700.00	55,600.00	55,900.00	47,369.45	134,543
2022-09-19	55,600.00	55,700.00	54,800.00	55,100.00	46,691.53	101,268
2022-09-16	54,700.00	55,800.00	54,300.00	55,700.00	47,199.97	169,797
2022-09-15	55,200.00	55,700.00	54,800.00	55,100.00	46,691.53	120,342
2022-09-14	54,300.00	55,600.00	54,300.00	55,000.00	46,606.79	191,467
2022-09-13	55,100.00	56,500.00	55,100.00	56,500.00	47,877.88	230,681
2022-09-08	54,400.00	54,900.00	53,600.00	54,400.00	46,098.35	255,113
2022-09-07	55,600.00	55,800.00	53,700.00	53,800.00	45,589.91	308,300
2022-09-06	56,100.00	56,300.00	55,700.00	56,000.00	47,454.18	98,491
2022-09-05	56,000.00	57,200.00	55,800.00	56,100.00	47,538.92	156,335
2022-09-02	55,700.00	56,500.00	55,600.00	56,000.00	47,454.18	174,231
2022-09-01	56,400.00	56,700.00	55,600.00	55,600.00	47,115.23	240,810
2022-08-31	56,500.00	57,200.00	56,000.00	56,800.00	48,132.10	244,641
2022-08-30	56,500.00	57,000.00	56,400.00	57,000.00	48,301.58	166,819
2022-08-29	57,000.00	57,300.00	56,400.00	56,500.00	47,877.88	269,636
2022-08-28	58,500.00	58,500.00	58,500.00	58,500.00	49,572.68	0
2022-08-26	58,800.00	58,800.00	58,200.00	58,500.00	49,572.68	137,233
2022-08-25	58,100.00	58,900.00	57,700.00	58,200.00	49,318.46	287,170
2022-08-24	57,900.00	58,200.00	57,300.00	57,800.00	48,979.50	191,308
2022-08-23	58,800.00	58,900.00	57,700.00	57,900.00	49,064.24	342,064
2022-08-22	60,300.00	60,500.00	59,100.00	59,200.00	50,165.85	298,841
2022-08-19	61,200.00	61,500.00	60,300.00	60,800.00	51,521.69	161,517
2022-08-18	61,400.00	61,600.00	60,800.00	61,200.00	51,860.64	185,835
2022-08-17	62,300.00	62,600.00	61,600.00	62,000.00	52,538.56	163,501
2022-08-16	63,500.00	63,600.00	62,100.00	62,100.00	52,623.30	122,768
2022-08-15	62,800.00	62,800.00	62,800.00	62,800.00	53,216.48	0
2022-08-12	62,600.00	63,800.00	62,500.00	62,800.00	53,216.48	109,959
2022-08-11	61,200.00	63,000.00	60,800.00	62,900.00	53,301.22	245,303
2022-08-10	61,800.00	62,200.00	60,400.00	60,500.00	51,267.47	201,675
2022-08-09	61,700.00	62,200.00	61,200.00	61,800.00	52,369.08	142,859
2022-08-08	61,700.00	62,300.00	61,500.00	62,000.00	52,538.56	104,992
2022-08-07	62,500.00	62,500.00	62,500.00	62,500.00	52,962.26	0
2022-08-05	60,900.00	63,000.00	60,600.00	62,500.00	52,962.26	227,132
2022-08-04	61,900.00	61,900.00	60,400.00	60,600.00	51,352.21	195,910
2022-08-03	60,700.00	61,900.00	59,500.00	61,700.00	52,284.34	211,016
2022-08-02	62,100.00	62,300.00	61,400.00	61,800.00	52,369.08	114,499
2022-08-01	63,100.00	63,200.00	62,300.00	62,300.00	52,792.78	123,933
2022-07-29	62,600.00	63,500.00	62,100.00	63,100.00	53,470.70	272,143
2022-07-28	62,400.00	63,500.00	61,900.00	62,200.00	52,708.04	203,770
2022-07-27	62,400.00	62,500.00	61,500.00	62,500.00	52,962.26	162,882
2022-07-26	62,000.00	62,400.00	61,200.00	62,400.00	52,877.52	125,099
2022-07-25	62,000.00	62,800.00	61,400.00	62,400.00	52,877.52	174,752
2022-07-24	62,500.00	62,500.00	62,500.00	62,500.00	52,962.26	0
2022-07-22	62,400.00	63,300.00	61,800.00	62,500.00	52,962.26	115,765
2022-07-21	61,600.00	63,000.00	60,700.00	63,000.00	53,385.96	172,427
2022-07-20	60,600.00	62,400.00	60,200.00	61,400.00	52,030.12	237,104
2022-07-19	59,800.00	60,500.00	58,800.00	59,200.00	50,165.85	204,312
2022-07-18	57,400.00	60,600.00	57,400.00	60,500.00	51,267.47	310,234
2022-07-17	56,600.00	56,600.00	56,600.00	56,600.00	47,962.62	0
2022-07-15	58,200.00	58,300.00	55,300.00	56,600.00	47,962.62	332,158
2022-07-14	59,500.00	60,000.00	57,600.00	58,000.00	49,148.98	342,456
2022-07-13	60,500.00	61,300.00	59,800.00	60,100.00	50,928.51	140,667
2022-07-12	60,900.00	61,000.00	59,300.00	60,000.00	50,843.77	138,831
2022-07-11	61,300.00	61,900.00	60,600.00	61,000.00	51,691.17	139,885
2022-07-08	61,900.00	62,500.00	61,400.00	61,600.00	52,199.60	130,267
2022-07-07	62,900.00	62,900.00	61,500.00	61,700.00	52,284.34	183,098
2022-07-06	62,200.00	63,200.00	61,900.00	62,200.00	52,708.04	184,957
2022-07-05	63,200.00	63,300.00	62,100.00	63,000.00	53,385.96	145,432
2022-07-04	62,200.00	63,100.00	61,500.00	62,400.00	52,877.52	181,853

← NewerPage 18 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.