Korea Investment Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	73,600.00	73,600.00	69,800.00	70,600.00	59,826.17	394,196
2022-01-26	74,300.00	74,300.00	74,300.00	74,300.00	62,961.53	0
2022-01-25	75,500.00	75,600.00	73,800.00	74,300.00	62,961.53	208,280
2022-01-24	76,500.00	76,500.00	74,500.00	75,800.00	64,232.63	197,618
2022-01-21	76,800.00	77,800.00	76,000.00	76,500.00	64,825.81	185,170
2022-01-20	78,100.00	78,800.00	77,200.00	77,800.00	65,927.42	126,908
2022-01-19	77,100.00	79,200.00	77,100.00	77,500.00	65,673.20	166,781
2022-01-18	78,600.00	79,500.00	77,300.00	77,700.00	65,842.68	119,699
2022-01-17	78,900.00	79,500.00	78,300.00	78,600.00	66,605.34	113,569
2022-01-16	79,600.00	79,600.00	79,600.00	79,600.00	67,452.73	0
2022-01-14	81,200.00	81,200.00	79,100.00	79,600.00	67,452.73	165,266
2022-01-13	82,300.00	82,900.00	81,300.00	81,600.00	69,147.53	220,115
2022-01-12	78,700.00	82,600.00	78,700.00	82,300.00	69,740.70	297,965
2022-01-11	80,100.00	80,500.00	78,300.00	78,600.00	66,605.34	181,934
2022-01-10	78,700.00	80,700.00	78,700.00	80,600.00	68,300.13	209,255
2022-01-09	78,800.00	78,800.00	78,800.00	78,800.00	66,774.82	0
2022-01-07	76,600.00	79,000.00	76,600.00	78,800.00	66,774.82	178,641
2022-01-06	78,000.00	78,800.00	76,700.00	76,800.00	65,080.02	282,331
2022-01-05	79,000.00	79,900.00	78,100.00	78,900.00	66,859.56	208,624
2022-01-04	79,400.00	79,900.00	79,000.00	79,700.00	67,537.47	129,143
2022-01-03	80,700.00	80,900.00	79,700.00	79,800.00	67,622.21	106,335
2021-12-30	81,600.00	81,700.00	80,200.00	80,700.00	68,384.87	131,173
2021-12-29	83,200.00	83,200.00	80,800.00	81,300.00	68,893.31	373,801
2021-12-28	85,200.00	85,500.00	84,200.00	85,500.00	67,240.88	269,063
2021-12-27	85,300.00	85,700.00	84,500.00	84,700.00	66,611.73	133,718
2021-12-26	84,900.00	84,900.00	84,900.00	84,900.00	66,769.02	0
2021-12-24	83,600.00	85,400.00	83,600.00	84,900.00	66,769.02	166,873
2021-12-23	83,900.00	84,400.00	83,200.00	83,500.00	65,668.00	107,176
2021-12-22	84,600.00	85,000.00	83,400.00	83,600.00	65,746.64	117,143
2021-12-21	85,500.00	85,500.00	84,200.00	84,600.00	66,533.09	100,020
2021-12-20	85,500.00	86,000.00	84,100.00	84,300.00	66,297.15	194,458
2021-12-19	86,100.00	86,100.00	86,100.00	86,100.00	67,712.75	0
2021-12-17	84,500.00	86,300.00	84,300.00	86,100.00	67,712.75	167,819
2021-12-16	84,500.00	84,900.00	83,700.00	84,700.00	66,611.73	102,052
2021-12-15	84,200.00	84,200.00	83,500.00	84,100.00	66,139.86	78,191
2021-12-14	83,000.00	84,900.00	82,800.00	84,200.00	66,218.51	187,126
2021-12-13	82,700.00	85,000.00	82,600.00	83,600.00	65,746.64	178,518
2021-12-10	82,600.00	83,200.00	82,200.00	82,600.00	64,960.20	101,771
2021-12-09	82,700.00	84,000.00	82,200.00	83,400.00	65,589.35	331,399
2021-12-08	83,300.00	84,400.00	82,100.00	82,300.00	64,724.27	172,956
2021-12-07	82,600.00	83,200.00	81,600.00	82,800.00	65,117.49	132,674
2021-12-06	80,900.00	83,200.00	79,800.00	82,500.00	64,881.56	186,076
2021-12-05	81,000.00	81,000.00	81,000.00	81,000.00	63,701.89	0
2021-12-03	79,200.00	81,400.00	78,500.00	81,000.00	63,701.89	160,589
2021-12-02	75,600.00	80,000.00	75,500.00	80,000.00	62,915.45	203,863
2021-12-01	75,300.00	77,600.00	74,600.00	77,300.00	60,792.05	236,858
2021-11-30	79,300.00	79,800.00	74,500.00	75,300.00	59,219.17	494,094
2021-11-29	79,900.00	80,500.00	78,700.00	78,900.00	62,050.36	295,338
2021-11-28	81,400.00	81,400.00	81,400.00	81,400.00	64,016.47	0
2021-11-26	83,100.00	83,700.00	81,400.00	81,400.00	64,016.47	190,274
2021-11-25	83,500.00	84,000.00	82,800.00	83,000.00	65,274.78	85,111
2021-11-24	84,400.00	84,800.00	83,500.00	83,600.00	65,746.64	158,761
2021-11-23	84,600.00	85,000.00	84,200.00	84,800.00	66,690.37	115,543
2021-11-22	84,500.00	85,200.00	84,100.00	85,100.00	66,926.31	127,599
2021-11-19	85,200.00	85,900.00	84,400.00	84,800.00	66,690.37	186,281
2021-11-18	86,600.00	86,700.00	84,800.00	85,400.00	67,162.24	217,519
2021-11-17	89,200.00	89,400.00	86,500.00	87,200.00	68,577.84	200,801
2021-11-16	87,900.00	89,900.00	87,700.00	89,700.00	70,543.95	189,163
2021-11-15	87,600.00	88,600.00	86,900.00	88,600.00	69,678.86	212,911
2021-11-12	85,500.00	87,800.00	85,200.00	87,600.00	68,892.42	172,781

← NewerPage 21 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.