Korea Investment Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 169,000.00 | 172,000.00 | 166,200.00 | 168,200.00 | 162,786.45 | 315,126 |
| 2025-10-22 | 171,600.00 | 175,900.00 | 165,600.00 | 173,900.00 | 168,303.00 | 457,238 |
| 2025-10-21 | 180,500.00 | 183,200.00 | 171,800.00 | 173,300.00 | 167,722.31 | 508,830 |
| 2025-10-20 | 156,200.00 | 177,000.00 | 155,000.00 | 175,700.00 | 170,045.06 | 777,159 |
| 2025-10-17 | 154,600.00 | 157,700.00 | 151,600.00 | 154,100.00 | 149,140.26 | 279,794 |
| 2025-10-16 | 153,300.00 | 161,000.00 | 153,300.00 | 156,300.00 | 151,269.46 | 391,800 |
| 2025-10-15 | 139,700.00 | 148,500.00 | 139,200.00 | 148,300.00 | 143,526.94 | 430,612 |
| 2025-10-14 | 140,700.00 | 144,700.00 | 138,100.00 | 139,000.00 | 134,526.26 | 260,903 |
| 2025-10-13 | 140,500.00 | 145,300.00 | 138,700.00 | 142,100.00 | 137,526.49 | 199,559 |
| 2025-10-10 | 146,100.00 | 147,500.00 | 143,300.00 | 145,500.00 | 140,817.06 | 246,176 |
| 2025-10-06 | 144,700.00 | 144,700.00 | 144,700.00 | 144,700.00 | 140,042.80 | 315,597 |
| 2025-10-02 | 144,600.00 | 150,000.00 | 142,900.00 | 144,700.00 | 140,042.80 | 315,597 |
| 2025-10-01 | 145,000.00 | 145,200.00 | 142,000.00 | 143,000.00 | 138,397.52 | 121,058 |
| 2025-09-30 | 145,400.00 | 146,600.00 | 143,600.00 | 145,000.00 | 140,333.15 | 120,028 |
| 2025-09-29 | 143,400.00 | 148,500.00 | 143,300.00 | 145,400.00 | 140,720.27 | 178,046 |
| 2025-09-26 | 147,900.00 | 147,900.00 | 141,100.00 | 142,000.00 | 137,429.70 | 210,275 |
| 2025-09-25 | 147,300.00 | 149,600.00 | 146,100.00 | 147,000.00 | 142,268.78 | 214,103 |
| 2025-09-24 | 153,200.00 | 153,900.00 | 146,900.00 | 149,600.00 | 144,785.10 | 278,196 |
| 2025-09-23 | 156,500.00 | 159,000.00 | 153,800.00 | 154,000.00 | 149,043.48 | 166,008 |
| 2025-09-22 | 157,300.00 | 160,000.00 | 155,100.00 | 158,000.00 | 152,914.74 | 162,600 |
| 2025-09-19 | 156,600.00 | 156,600.00 | 156,600.00 | 156,600.00 | 151,559.80 | 0 |
| 2025-09-18 | 155,400.00 | 158,300.00 | 153,500.00 | 156,600.00 | 151,559.80 | 250,988 |
| 2025-09-17 | 157,000.00 | 157,800.00 | 153,200.00 | 154,400.00 | 149,430.61 | 241,416 |
| 2025-09-16 | 162,400.00 | 163,300.00 | 158,200.00 | 158,300.00 | 153,205.09 | 310,864 |
| 2025-09-15 | 153,000.00 | 162,300.00 | 153,000.00 | 159,000.00 | 153,882.56 | 397,821 |
| 2025-09-12 | 151,600.00 | 151,700.00 | 148,400.00 | 150,000.00 | 145,172.22 | 254,652 |
| 2025-09-11 | 148,700.00 | 150,500.00 | 145,400.00 | 147,600.00 | 142,849.47 | 495,974 |
| 2025-09-10 | 144,300.00 | 151,900.00 | 141,200.00 | 150,200.00 | 145,365.79 | 603,460 |
| 2025-09-09 | 134,200.00 | 142,000.00 | 133,500.00 | 141,500.00 | 136,945.80 | 392,308 |
| 2025-09-08 | 132,400.00 | 134,300.00 | 129,100.00 | 132,500.00 | 128,235.46 | 157,383 |
| 2025-09-05 | 131,200.00 | 132,900.00 | 129,500.00 | 131,200.00 | 126,977.30 | 131,763 |
| 2025-09-04 | 130,000.00 | 131,300.00 | 128,900.00 | 130,600.00 | 126,396.61 | 163,790 |
| 2025-09-03 | 128,000.00 | 131,500.00 | 127,900.00 | 131,300.00 | 127,074.09 | 147,931 |
| 2025-09-02 | 128,500.00 | 129,800.00 | 127,000.00 | 128,900.00 | 124,751.33 | 101,371 |
| 2025-09-01 | 133,000.00 | 133,000.00 | 127,500.00 | 128,500.00 | 124,364.20 | 161,429 |
| 2025-08-29 | 134,000.00 | 136,500.00 | 132,900.00 | 134,400.00 | 130,074.31 | 200,736 |
| 2025-08-28 | 129,300.00 | 134,000.00 | 128,000.00 | 132,300.00 | 128,041.90 | 246,711 |
| 2025-08-27 | 129,800.00 | 130,600.00 | 126,700.00 | 129,800.00 | 125,622.36 | 170,834 |
| 2025-08-26 | 130,900.00 | 131,400.00 | 127,900.00 | 129,800.00 | 125,622.36 | 271,579 |
| 2025-08-25 | 128,400.00 | 133,500.00 | 128,200.00 | 132,400.00 | 128,138.68 | 202,067 |
| 2025-08-22 | 126,100.00 | 128,500.00 | 125,600.00 | 127,200.00 | 123,106.04 | 157,500 |
| 2025-08-21 | 126,000.00 | 128,000.00 | 124,900.00 | 125,300.00 | 121,267.20 | 209,819 |
| 2025-08-20 | 132,000.00 | 132,800.00 | 121,800.00 | 126,800.00 | 122,718.92 | 368,970 |
| 2025-08-19 | 134,000.00 | 134,500.00 | 130,600.00 | 132,100.00 | 127,848.34 | 234,748 |
| 2025-08-18 | 136,200.00 | 137,000.00 | 131,500.00 | 133,500.00 | 129,203.28 | 195,990 |
| 2025-08-14 | 138,700.00 | 140,300.00 | 137,500.00 | 137,500.00 | 133,074.54 | 205,965 |
| 2025-08-13 | 141,100.00 | 141,200.00 | 136,900.00 | 138,600.00 | 134,139.13 | 204,377 |
| 2025-08-12 | 135,000.00 | 143,000.00 | 135,000.00 | 139,000.00 | 134,526.26 | 305,911 |
| 2025-08-11 | 136,100.00 | 136,800.00 | 132,100.00 | 135,900.00 | 131,526.03 | 220,220 |
| 2025-08-08 | 138,600.00 | 139,300.00 | 134,100.00 | 136,300.00 | 131,913.16 | 357,861 |
| 2025-08-07 | 147,800.00 | 148,900.00 | 136,700.00 | 139,500.00 | 135,010.17 | 377,666 |
| 2025-08-06 | 139,700.00 | 142,500.00 | 139,500.00 | 142,000.00 | 137,429.70 | 148,780 |
| 2025-08-05 | 139,000.00 | 142,600.00 | 136,800.00 | 139,300.00 | 134,816.60 | 208,171 |
| 2025-08-04 | 133,600.00 | 136,900.00 | 132,700.00 | 136,900.00 | 132,493.85 | 177,735 |
| 2025-08-01 | 140,000.00 | 140,800.00 | 132,900.00 | 133,800.00 | 129,493.62 | 333,230 |
| 2025-07-31 | 144,000.00 | 145,700.00 | 141,700.00 | 143,000.00 | 138,397.52 | 183,411 |
| 2025-07-30 | 144,900.00 | 146,800.00 | 140,400.00 | 143,600.00 | 138,978.21 | 191,610 |
| 2025-07-29 | 139,400.00 | 143,000.00 | 138,600.00 | 142,100.00 | 137,526.49 | 170,936 |
| 2025-07-28 | 144,700.00 | 146,000.00 | 139,600.00 | 141,100.00 | 136,558.67 | 348,299 |
| 2025-07-25 | 145,600.00 | 150,800.00 | 144,000.00 | 147,100.00 | 142,365.56 | 221,622 |
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.