Korea Investment Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 148,200.00 | 152,700.00 | 144,400.00 | 147,100.00 | 142,365.56 | 379,841 |
| 2025-07-23 | 151,700.00 | 151,900.00 | 146,000.00 | 149,900.00 | 145,075.44 | 337,807 |
| 2025-07-22 | 150,700.00 | 152,900.00 | 148,900.00 | 151,500.00 | 146,623.94 | 336,252 |
| 2025-07-21 | 143,700.00 | 148,700.00 | 143,300.00 | 148,600.00 | 143,817.28 | 523,630 |
| 2025-07-18 | 152,700.00 | 153,200.00 | 146,000.00 | 148,900.00 | 144,107.63 | 402,787 |
| 2025-07-17 | 154,300.00 | 156,000.00 | 151,300.00 | 153,000.00 | 148,075.67 | 327,735 |
| 2025-07-16 | 157,900.00 | 159,400.00 | 152,600.00 | 154,200.00 | 149,237.04 | 326,908 |
| 2025-07-15 | 161,900.00 | 162,700.00 | 158,700.00 | 160,300.00 | 155,140.71 | 295,996 |
| 2025-07-14 | 157,300.00 | 164,000.00 | 155,800.00 | 163,600.00 | 158,334.50 | 267,011 |
| 2025-07-11 | 155,000.00 | 161,700.00 | 155,000.00 | 158,000.00 | 152,914.74 | 344,803 |
| 2025-07-10 | 149,900.00 | 154,300.00 | 148,900.00 | 154,100.00 | 149,140.26 | 300,259 |
| 2025-07-09 | 147,600.00 | 152,300.00 | 145,000.00 | 151,800.00 | 146,914.29 | 501,878 |
| 2025-07-08 | 137,400.00 | 145,000.00 | 136,300.00 | 143,500.00 | 138,881.43 | 418,800 |
| 2025-07-07 | 128,000.00 | 136,800.00 | 127,500.00 | 136,400.00 | 132,009.94 | 186,386 |
| 2025-07-04 | 137,900.00 | 138,600.00 | 131,700.00 | 132,900.00 | 128,622.59 | 228,006 |
| 2025-07-03 | 140,000.00 | 141,300.00 | 136,500.00 | 137,900.00 | 133,461.66 | 243,669 |
| 2025-07-02 | 139,100.00 | 142,100.00 | 135,700.00 | 138,700.00 | 134,235.91 | 353,567 |
| 2025-07-01 | 141,800.00 | 147,800.00 | 139,500.00 | 140,200.00 | 135,687.64 | 346,295 |
| 2025-06-30 | 142,000.00 | 143,100.00 | 139,000.00 | 139,600.00 | 135,106.95 | 239,041 |
| 2025-06-27 | 142,300.00 | 143,000.00 | 138,600.00 | 140,400.00 | 135,881.20 | 213,220 |
| 2025-06-26 | 144,300.00 | 146,300.00 | 137,600.00 | 142,300.00 | 137,720.05 | 361,231 |
| 2025-06-25 | 148,400.00 | 148,600.00 | 144,100.00 | 146,300.00 | 141,591.31 | 335,626 |
| 2025-06-24 | 135,700.00 | 148,600.00 | 134,900.00 | 148,400.00 | 143,623.72 | 526,561 |
| 2025-06-23 | 131,800.00 | 133,700.00 | 128,400.00 | 132,000.00 | 127,751.56 | 326,149 |
| 2025-06-20 | 128,500.00 | 131,900.00 | 126,800.00 | 131,900.00 | 127,654.77 | 413,415 |
| 2025-06-19 | 127,000.00 | 128,500.00 | 124,100.00 | 127,300.00 | 123,202.83 | 212,623 |
| 2025-06-18 | 126,900.00 | 129,300.00 | 125,300.00 | 126,800.00 | 122,718.92 | 293,314 |
| 2025-06-17 | 126,800.00 | 131,400.00 | 125,100.00 | 127,400.00 | 123,299.61 | 385,935 |
| 2025-06-16 | 120,600.00 | 125,900.00 | 120,400.00 | 125,800.00 | 121,751.10 | 244,834 |
| 2025-06-13 | 122,500.00 | 125,200.00 | 119,000.00 | 120,600.00 | 116,718.47 | 273,049 |
| 2025-06-12 | 121,700.00 | 124,500.00 | 120,300.00 | 122,100.00 | 118,170.19 | 431,001 |
| 2025-06-11 | 117,400.00 | 125,500.00 | 115,700.00 | 123,000.00 | 119,041.22 | 408,268 |
| 2025-06-10 | 117,300.00 | 120,400.00 | 116,300.00 | 118,500.00 | 114,686.06 | 347,274 |
| 2025-06-09 | 117,700.00 | 122,900.00 | 116,900.00 | 117,800.00 | 114,008.59 | 463,060 |
| 2025-06-05 | 113,700.00 | 115,300.00 | 111,100.00 | 114,100.00 | 110,427.67 | 292,433 |
| 2025-06-04 | 107,000.00 | 115,000.00 | 106,800.00 | 113,700.00 | 110,040.54 | 582,957 |
| 2025-06-02 | 106,900.00 | 108,900.00 | 102,400.00 | 104,900.00 | 101,523.77 | 341,506 |
| 2025-05-30 | 108,300.00 | 109,800.00 | 106,100.00 | 108,000.00 | 104,524.00 | 566,174 |
| 2025-05-29 | 100,000.00 | 108,600.00 | 99,500.00 | 108,300.00 | 104,814.34 | 519,339 |
| 2025-05-28 | 100,000.00 | 100,800.00 | 98,700.00 | 99,300.00 | 96,104.01 | 214,489 |
| 2025-05-27 | 100,000.00 | 100,300.00 | 98,100.00 | 100,200.00 | 96,975.04 | 206,754 |
| 2025-05-26 | 98,800.00 | 100,100.00 | 97,300.00 | 100,100.00 | 96,878.26 | 232,430 |
| 2025-05-23 | 96,500.00 | 99,600.00 | 96,500.00 | 98,200.00 | 95,039.41 | 169,942 |
| 2025-05-22 | 96,800.00 | 97,500.00 | 95,800.00 | 96,500.00 | 93,394.13 | 162,072 |
| 2025-05-21 | 96,700.00 | 98,200.00 | 96,300.00 | 97,700.00 | 94,555.51 | 199,206 |
| 2025-05-20 | 95,200.00 | 97,600.00 | 95,200.00 | 96,700.00 | 93,587.69 | 273,546 |
| 2025-05-19 | 94,700.00 | 96,000.00 | 93,950.00 | 94,600.00 | 91,555.28 | 186,950 |
| 2025-05-16 | 93,000.00 | 94,900.00 | 92,400.00 | 94,500.00 | 91,458.50 | 205,214 |
| 2025-05-15 | 92,200.00 | 94,200.00 | 90,200.00 | 93,500.00 | 90,490.69 | 450,712 |
| 2025-05-14 | 89,100.00 | 90,400.00 | 88,000.00 | 89,000.00 | 86,135.52 | 149,580 |
| 2025-05-13 | 87,100.00 | 89,400.00 | 86,300.00 | 89,400.00 | 86,522.64 | 186,145 |
| 2025-05-12 | 84,900.00 | 89,100.00 | 84,900.00 | 88,000.00 | 85,167.70 | 255,568 |
| 2025-05-09 | 83,700.00 | 85,300.00 | 82,600.00 | 84,200.00 | 81,490.01 | 163,765 |
| 2025-05-08 | 82,100.00 | 84,500.00 | 82,100.00 | 83,500.00 | 80,812.54 | 128,218 |
| 2025-05-07 | 83,800.00 | 84,900.00 | 82,700.00 | 82,700.00 | 80,038.29 | 135,016 |
| 2025-05-02 | 82,200.00 | 83,600.00 | 81,500.00 | 82,900.00 | 80,231.85 | 114,716 |
| 2025-04-30 | 80,500.00 | 84,200.00 | 80,100.00 | 83,000.00 | 80,328.63 | 207,553 |
| 2025-04-29 | 78,800.00 | 81,100.00 | 78,600.00 | 80,400.00 | 77,812.31 | 137,877 |
| 2025-04-28 | 76,500.00 | 79,800.00 | 76,500.00 | 78,800.00 | 76,263.81 | 101,458 |
| 2025-04-25 | 77,700.00 | 78,300.00 | 77,100.00 | 78,100.00 | 75,586.34 | 102,130 |
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.