Korea Investment Holdings Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	259,000.00	268,000.00	257,500.00	261,000.00	261,000.00	205,716
2026-04-17	260,000.00	265,000.00	256,000.00	257,000.00	257,000.00	166,839
2026-04-16	261,000.00	261,000.00	254,000.00	257,000.00	257,000.00	209,952
2026-04-15	265,000.00	265,000.00	253,000.00	255,000.00	255,000.00	360,077
2026-04-14	254,000.00	261,000.00	253,500.00	257,500.00	257,500.00	360,375
2026-04-13	236,000.00	252,000.00	235,000.00	246,000.00	246,000.00	350,971
2026-04-10	237,500.00	247,000.00	237,500.00	241,500.00	241,500.00	200,294
2026-04-09	237,500.00	240,500.00	230,500.00	232,000.00	232,000.00	311,573
2026-04-08	231,500.00	240,500.00	227,000.00	239,000.00	239,000.00	363,231
2026-04-07	218,500.00	223,000.00	211,000.00	213,000.00	213,000.00	190,124
2026-04-06	212,000.00	218,000.00	211,000.00	215,000.00	215,000.00	176,314
2026-04-03	217,000.00	217,500.00	209,000.00	212,000.00	212,000.00	194,393
2026-04-02	225,000.00	227,500.00	209,500.00	213,500.00	213,500.00	280,635
2026-04-01	216,500.00	227,000.00	214,500.00	224,000.00	224,000.00	272,172
2026-03-31	202,500.00	212,000.00	200,500.00	202,500.00	202,500.00	348,435
2026-03-30	207,500.00	210,000.00	203,000.00	210,000.00	210,000.00	301,726
2026-03-27	208,000.00	220,000.00	206,000.00	220,000.00	220,000.00	213,218
2026-03-26	219,500.00	222,500.00	213,000.00	216,000.00	216,000.00	189,288
2026-03-25	217,000.00	224,500.00	216,000.00	220,500.00	220,500.00	252,285
2026-03-24	217,000.00	219,500.00	203,500.00	211,000.00	211,000.00	355,423
2026-03-23	220,000.00	222,500.00	209,000.00	211,000.00	211,000.00	323,206
2026-03-20	233,000.00	237,500.00	230,500.00	234,500.00	234,500.00	387,566
2026-03-19	230,500.00	232,500.00	226,500.00	229,000.00	229,000.00	218,487
2026-03-18	236,000.00	241,000.00	234,500.00	241,000.00	241,000.00	325,013
2026-03-17	229,500.00	240,500.00	226,000.00	233,500.00	233,500.00	332,480
2026-03-16	218,500.00	228,000.00	216,000.00	223,500.00	223,500.00	362,852
2026-03-13	217,000.00	221,000.00	214,000.00	219,500.00	219,500.00	277,204
2026-03-12	228,000.00	229,000.00	222,500.00	227,000.00	227,000.00	302,129
2026-03-11	227,500.00	241,500.00	225,500.00	229,500.00	229,500.00	416,417
2026-03-10	231,000.00	235,000.00	217,000.00	220,000.00	220,000.00	377,063
2026-03-09	208,500.00	219,500.00	206,000.00	218,000.00	218,000.00	333,305
2026-03-06	222,000.00	233,500.00	221,000.00	230,000.00	230,000.00	232,424
2026-03-05	227,000.00	238,000.00	223,000.00	230,500.00	230,500.00	482,468
2026-03-04	230,000.00	232,000.00	202,500.00	206,500.00	206,500.00	599,013
2026-03-03	249,500.00	254,000.00	239,500.00	240,500.00	240,500.00	354,091
2026-02-27	263,000.00	264,500.00	255,500.00	258,500.00	258,500.00	553,429
2026-02-26	265,500.00	269,000.00	261,500.00	267,000.00	267,000.00	331,575
2026-02-25	273,000.00	273,000.00	262,500.00	270,000.00	261,310.00	362,984
2026-02-24	273,500.00	276,000.00	258,000.00	268,000.00	259,374.37	529,628
2026-02-23	298,000.00	300,500.00	274,500.00	279,000.00	270,020.33	487,487
2026-02-20	291,000.00	298,000.00	279,500.00	292,500.00	283,085.83	520,685
2026-02-19	278,500.00	293,000.00	275,500.00	283,500.00	274,375.50	534,815
2026-02-13	251,500.00	264,500.00	244,500.00	257,500.00	249,212.31	529,122
2026-02-12	237,000.00	257,000.00	236,500.00	246,500.00	238,566.35	729,525
2026-02-11	237,000.00	239,500.00	223,000.00	226,500.00	219,210.06	377,466
2026-02-10	231,000.00	243,000.00	224,500.00	235,500.00	227,920.39	322,751
2026-02-09	215,500.00	230,000.00	213,500.00	223,500.00	216,306.61	292,236
2026-02-06	203,500.00	207,000.00	197,100.00	205,500.00	198,885.94	252,943
2026-02-05	210,000.00	218,500.00	208,000.00	211,500.00	204,692.83	195,592
2026-02-04	215,500.00	218,000.00	208,500.00	213,000.00	206,144.56	321,662
2026-02-03	210,000.00	221,000.00	205,500.00	218,500.00	211,467.54	296,931
2026-02-02	211,500.00	214,500.00	198,200.00	199,800.00	193,369.40	315,115
2026-01-30	216,500.00	222,000.00	213,500.00	215,500.00	208,564.09	366,876
2026-01-29	203,000.00	223,000.00	201,000.00	221,500.00	214,370.98	347,177
2026-01-28	207,500.00	210,000.00	200,500.00	202,500.00	195,982.50	274,238
2026-01-27	199,500.00	205,500.00	194,300.00	204,500.00	197,918.13	283,897
2026-01-26	195,000.00	199,100.00	192,300.00	197,300.00	190,949.86	283,007
2026-01-23	190,400.00	199,200.00	188,900.00	195,800.00	189,498.14	495,615
2026-01-22	185,000.00	190,600.00	182,000.00	186,600.00	180,594.24	319,927
2026-01-21	180,700.00	184,500.00	178,700.00	180,700.00	174,884.14	257,686

← NewerPage 3 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.