Korea Investment Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	62,500.00	63,600.00	61,600.00	62,100.00	52,623.30	186,741
2022-06-30	62,100.00	62,600.00	61,200.00	61,700.00	52,284.34	124,980
2022-06-29	62,500.00	63,100.00	61,900.00	62,100.00	52,623.30	150,841
2022-06-28	62,400.00	63,400.00	62,300.00	63,400.00	53,724.92	131,878
2022-06-27	61,900.00	62,800.00	61,200.00	62,400.00	52,877.52	148,967
2022-06-24	59,600.00	61,700.00	59,200.00	61,100.00	51,775.91	165,243
2022-06-23	60,300.00	60,900.00	59,100.00	59,700.00	50,589.55	215,439
2022-06-22	61,800.00	61,900.00	59,400.00	59,700.00	50,589.55	182,109
2022-06-21	61,500.00	61,800.00	60,300.00	61,500.00	52,114.86	133,922
2022-06-20	62,300.00	62,600.00	60,300.00	60,700.00	51,436.95	180,851
2022-06-17	61,600.00	62,900.00	61,500.00	62,500.00	52,962.26	298,257
2022-06-16	63,700.00	64,300.00	62,900.00	63,400.00	53,724.92	192,334
2022-06-15	65,100.00	65,700.00	62,400.00	62,800.00	53,216.48	346,873
2022-06-14	65,600.00	65,900.00	64,200.00	65,800.00	55,758.67	262,469
2022-06-13	68,000.00	69,400.00	66,500.00	66,600.00	56,436.58	176,892
2022-06-10	69,000.00	69,700.00	68,300.00	69,100.00	58,555.07	137,776
2022-06-09	69,000.00	69,800.00	68,700.00	69,500.00	58,894.03	204,939
2022-06-08	69,300.00	70,000.00	68,600.00	69,100.00	58,555.07	115,002
2022-06-07	70,500.00	71,000.00	69,100.00	69,200.00	58,639.81	134,132
2022-06-06	71,200.00	71,200.00	71,200.00	71,200.00	60,334.61	0
2022-06-03	71,100.00	71,500.00	70,600.00	71,200.00	60,334.61	88,827
2022-06-02	70,500.00	70,900.00	70,000.00	70,500.00	59,741.43	126,077
2022-06-01	71,600.00	71,600.00	71,600.00	71,600.00	60,673.56	0
2022-05-31	71,000.00	71,700.00	70,300.00	71,600.00	60,673.56	337,219
2022-05-30	71,000.00	71,400.00	70,100.00	71,200.00	60,334.61	153,796
2022-05-29	70,400.00	70,400.00	70,400.00	70,400.00	59,656.69	0
2022-05-27	69,600.00	70,500.00	69,400.00	70,400.00	59,656.69	121,658
2022-05-26	69,100.00	70,500.00	68,600.00	69,100.00	58,555.07	192,397
2022-05-25	69,400.00	69,900.00	69,000.00	69,100.00	58,555.07	162,214
2022-05-24	70,100.00	70,400.00	69,100.00	69,500.00	58,894.03	102,713
2022-05-23	69,500.00	70,200.00	68,600.00	70,100.00	59,402.47	178,123
2022-05-20	67,900.00	69,600.00	67,300.00	69,400.00	58,809.29	253,463
2022-05-19	68,000.00	68,200.00	67,100.00	67,400.00	57,114.50	194,208
2022-05-18	69,200.00	69,800.00	68,600.00	69,200.00	58,639.81	160,558
2022-05-17	68,800.00	69,400.00	68,500.00	69,100.00	58,555.07	111,899
2022-05-16	68,600.00	69,000.00	67,900.00	68,800.00	58,300.86	125,124
2022-05-13	66,800.00	68,400.00	66,300.00	68,400.00	57,961.90	163,020
2022-05-12	67,000.00	68,200.00	65,900.00	66,500.00	56,351.84	258,548
2022-05-11	67,700.00	68,800.00	67,500.00	67,500.00	57,199.24	180,516
2022-05-10	69,700.00	69,700.00	67,500.00	68,600.00	58,131.38	229,605
2022-05-09	69,400.00	70,100.00	68,900.00	69,900.00	59,232.99	196,030
2022-05-08	70,100.00	70,100.00	70,100.00	70,100.00	59,402.47	0
2022-05-06	70,700.00	70,800.00	69,400.00	70,100.00	59,402.47	247,546
2022-05-05	71,100.00	71,100.00	71,100.00	71,100.00	60,249.87	0
2022-05-04	71,200.00	72,100.00	70,900.00	71,100.00	60,249.87	148,627
2022-05-03	70,200.00	71,500.00	70,200.00	71,000.00	60,165.13	152,257
2022-05-02	69,600.00	70,200.00	69,500.00	70,000.00	59,317.73	109,093
2022-04-29	70,000.00	71,000.00	69,600.00	70,600.00	59,826.17	157,474
2022-04-28	69,800.00	70,600.00	69,100.00	70,500.00	59,741.43	176,134
2022-04-27	70,000.00	70,500.00	69,500.00	69,500.00	58,894.03	292,331
2022-04-26	72,700.00	72,800.00	71,500.00	71,700.00	60,758.30	194,482
2022-04-25	73,500.00	73,700.00	72,500.00	72,500.00	61,436.22	246,217
2022-04-24	74,500.00	74,500.00	74,500.00	74,500.00	63,131.01	0
2022-04-22	75,100.00	75,200.00	74,300.00	74,500.00	63,131.01	200,985
2022-04-21	75,200.00	76,000.00	74,700.00	75,700.00	64,147.89	202,064
2022-04-20	75,000.00	75,400.00	74,600.00	74,700.00	63,300.49	112,619
2022-04-19	75,200.00	75,600.00	74,700.00	75,200.00	63,724.19	112,004
2022-04-18	74,700.00	75,400.00	74,500.00	74,700.00	63,300.49	93,010
2022-04-17	74,700.00	74,700.00	74,700.00	74,700.00	63,300.49	0
2022-04-15	75,100.00	75,200.00	74,400.00	74,700.00	63,300.49	131,557

← NewerPage 19 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.