Korea Investment Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 75,800.00 | 75,900.00 | 75,100.00 | 75,300.00 | 63,808.93 | 156,728 |
| 2022-04-13 | 75,700.00 | 75,900.00 | 75,100.00 | 75,700.00 | 64,147.89 | 106,220 |
| 2022-04-12 | 76,300.00 | 76,300.00 | 75,000.00 | 75,100.00 | 63,639.45 | 167,081 |
| 2022-04-11 | 75,900.00 | 76,800.00 | 75,500.00 | 76,600.00 | 64,910.55 | 79,998 |
| 2022-04-10 | 75,900.00 | 75,900.00 | 75,900.00 | 75,900.00 | 64,317.37 | 0 |
| 2022-04-08 | 75,600.00 | 76,200.00 | 75,300.00 | 75,900.00 | 64,317.37 | 118,957 |
| 2022-04-07 | 75,800.00 | 76,100.00 | 75,300.00 | 75,300.00 | 63,808.93 | 141,219 |
| 2022-04-06 | 76,900.00 | 77,300.00 | 76,100.00 | 76,300.00 | 64,656.33 | 189,902 |
| 2022-04-05 | 78,200.00 | 78,600.00 | 77,300.00 | 77,500.00 | 65,673.20 | 113,899 |
| 2022-04-04 | 77,900.00 | 78,200.00 | 77,000.00 | 78,200.00 | 66,266.38 | 108,782 |
| 2022-04-03 | 77,400.00 | 77,400.00 | 77,400.00 | 77,400.00 | 65,588.46 | 0 |
| 2022-04-01 | 77,600.00 | 78,100.00 | 76,700.00 | 77,400.00 | 65,588.46 | 126,483 |
| 2022-03-31 | 76,500.00 | 78,500.00 | 76,500.00 | 78,400.00 | 66,435.86 | 217,539 |
| 2022-03-30 | 76,500.00 | 77,000.00 | 76,100.00 | 76,800.00 | 65,080.02 | 109,205 |
| 2022-03-29 | 76,200.00 | 77,000.00 | 75,800.00 | 76,000.00 | 64,402.11 | 123,200 |
| 2022-03-28 | 76,000.00 | 76,200.00 | 75,100.00 | 76,000.00 | 64,402.11 | 156,793 |
| 2022-03-25 | 76,900.00 | 77,300.00 | 76,000.00 | 76,300.00 | 64,656.33 | 139,591 |
| 2022-03-24 | 76,900.00 | 77,700.00 | 76,500.00 | 76,800.00 | 65,080.02 | 126,415 |
| 2022-03-23 | 77,600.00 | 78,600.00 | 77,000.00 | 77,700.00 | 65,842.68 | 155,433 |
| 2022-03-22 | 76,500.00 | 77,100.00 | 75,800.00 | 77,000.00 | 65,249.50 | 157,928 |
| 2022-03-21 | 76,500.00 | 77,200.00 | 75,900.00 | 76,000.00 | 64,402.11 | 165,815 |
| 2022-03-20 | 76,300.00 | 76,300.00 | 76,300.00 | 76,300.00 | 64,656.33 | 0 |
| 2022-03-18 | 76,600.00 | 77,600.00 | 76,000.00 | 76,300.00 | 64,656.33 | 219,027 |
| 2022-03-17 | 74,700.00 | 74,700.00 | 74,700.00 | 74,700.00 | 63,300.49 | 0 |
| 2022-03-16 | 75,100.00 | 75,300.00 | 73,800.00 | 74,700.00 | 63,300.49 | 230,954 |
| 2022-03-15 | 76,100.00 | 76,100.00 | 76,100.00 | 76,100.00 | 64,486.85 | 0 |
| 2022-03-14 | 76,500.00 | 77,200.00 | 75,700.00 | 76,100.00 | 64,486.85 | 192,236 |
| 2022-03-13 | 76,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | 64,825.81 | 0 |
| 2022-03-11 | 78,000.00 | 78,400.00 | 76,000.00 | 76,500.00 | 64,825.81 | 257,893 |
| 2022-03-10 | 77,400.00 | 77,400.00 | 77,400.00 | 77,400.00 | 65,588.46 | 0 |
| 2022-03-08 | 76,000.00 | 77,600.00 | 75,200.00 | 77,400.00 | 65,588.46 | 142,138 |
| 2022-03-07 | 78,100.00 | 78,100.00 | 75,600.00 | 76,200.00 | 64,571.59 | 138,088 |
| 2022-03-06 | 79,100.00 | 79,100.00 | 79,100.00 | 79,100.00 | 67,029.04 | 0 |
| 2022-03-04 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 67,791.69 | 0 |
| 2022-03-03 | 78,700.00 | 80,000.00 | 78,100.00 | 80,000.00 | 67,791.69 | 122,791 |
| 2022-03-02 | 79,100.00 | 79,200.00 | 78,300.00 | 78,800.00 | 66,774.82 | 127,109 |
| 2022-03-01 | 79,200.00 | 79,200.00 | 79,200.00 | 79,200.00 | 67,113.78 | 0 |
| 2022-02-28 | 78,300.00 | 78,300.00 | 78,300.00 | 78,300.00 | 66,351.12 | 0 |
| 2022-02-27 | 78,300.00 | 78,300.00 | 78,300.00 | 78,300.00 | 66,351.12 | 0 |
| 2022-02-25 | 78,900.00 | 79,600.00 | 77,800.00 | 78,300.00 | 66,351.12 | 123,404 |
| 2022-02-24 | 78,500.00 | 80,100.00 | 78,000.00 | 78,200.00 | 66,266.38 | 148,252 |
| 2022-02-23 | 79,700.00 | 79,700.00 | 79,700.00 | 79,700.00 | 67,537.47 | 0 |
| 2022-02-22 | 79,700.00 | 79,700.00 | 79,700.00 | 79,700.00 | 67,537.47 | 0 |
| 2022-02-21 | 79,700.00 | 79,700.00 | 79,700.00 | 79,700.00 | 67,537.47 | 0 |
| 2022-02-18 | 78,000.00 | 80,100.00 | 78,000.00 | 79,700.00 | 67,537.47 | 144,256 |
| 2022-02-17 | 78,700.00 | 80,200.00 | 78,100.00 | 79,500.00 | 67,367.99 | 159,700 |
| 2022-02-16 | 78,400.00 | 79,100.00 | 78,200.00 | 78,300.00 | 66,351.12 | 129,281 |
| 2022-02-15 | 77,900.00 | 79,000.00 | 76,900.00 | 77,800.00 | 65,927.42 | 157,682 |
| 2022-02-14 | 79,400.00 | 79,800.00 | 77,700.00 | 78,600.00 | 66,605.34 | 137,805 |
| 2022-02-13 | 79,800.00 | 79,800.00 | 79,800.00 | 79,800.00 | 67,622.21 | 0 |
| 2022-02-11 | 79,400.00 | 80,500.00 | 78,500.00 | 79,800.00 | 67,622.21 | 209,225 |
| 2022-02-10 | 80,100.00 | 80,400.00 | 79,100.00 | 79,600.00 | 67,452.73 | 182,601 |
| 2022-02-09 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 65,249.50 | 0 |
| 2022-02-08 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 65,249.50 | 0 |
| 2022-02-07 | 77,100.00 | 77,600.00 | 76,100.00 | 77,000.00 | 65,249.50 | 237,221 |
| 2022-02-06 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 65,080.02 | 0 |
| 2022-02-04 | 75,400.00 | 76,800.00 | 74,800.00 | 76,800.00 | 65,080.02 | 173,829 |
| 2022-02-03 | 72,700.00 | 76,900.00 | 72,600.00 | 75,400.00 | 63,893.67 | 305,988 |
| 2022-01-28 | 70,900.00 | 72,800.00 | 69,200.00 | 72,500.00 | 61,436.22 | 335,202 |
| 2022-01-27 | 73,600.00 | 73,600.00 | 69,800.00 | 70,600.00 | 59,826.17 | 394,196 |
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.