Korea Investment Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 76,100.00 | 77,900.00 | 76,100.00 | 77,300.00 | 74,812.09 | 105,664 |
| 2025-04-23 | 74,800.00 | 76,400.00 | 74,200.00 | 76,100.00 | 73,650.71 | 148,062 |
| 2025-04-22 | 72,500.00 | 74,300.00 | 71,900.00 | 73,800.00 | 71,424.73 | 76,120 |
| 2025-04-21 | 71,300.00 | 73,000.00 | 71,000.00 | 72,800.00 | 70,456.92 | 75,966 |
| 2025-04-18 | 70,400.00 | 71,600.00 | 70,300.00 | 70,900.00 | 68,618.07 | 68,375 |
| 2025-04-17 | 71,100.00 | 71,700.00 | 70,100.00 | 70,400.00 | 68,134.16 | 91,983 |
| 2025-04-16 | 70,000.00 | 71,500.00 | 69,800.00 | 70,900.00 | 68,618.07 | 124,963 |
| 2025-04-15 | 68,500.00 | 70,300.00 | 68,400.00 | 70,100.00 | 67,843.82 | 147,310 |
| 2025-04-14 | 68,100.00 | 69,100.00 | 67,800.00 | 68,500.00 | 66,295.31 | 171,336 |
| 2025-04-11 | 68,000.00 | 68,400.00 | 66,900.00 | 68,100.00 | 65,908.19 | 114,398 |
| 2025-04-10 | 68,300.00 | 69,100.00 | 68,000.00 | 68,900.00 | 66,682.44 | 199,979 |
| 2025-04-09 | 67,100.00 | 67,500.00 | 64,600.00 | 65,400.00 | 63,295.09 | 208,553 |
| 2025-04-08 | 68,800.00 | 69,400.00 | 66,900.00 | 67,700.00 | 65,521.06 | 116,860 |
| 2025-04-07 | 69,200.00 | 69,400.00 | 66,600.00 | 68,200.00 | 66,004.97 | 233,202 |
| 2025-04-04 | 72,700.00 | 73,300.00 | 71,700.00 | 72,500.00 | 70,166.57 | 79,550 |
| 2025-04-03 | 72,700.00 | 73,700.00 | 71,300.00 | 73,100.00 | 70,747.26 | 107,914 |
| 2025-04-02 | 74,200.00 | 75,600.00 | 73,800.00 | 74,400.00 | 72,005.42 | 116,605 |
| 2025-04-01 | 73,100.00 | 75,100.00 | 73,000.00 | 74,400.00 | 72,005.42 | 90,461 |
| 2025-03-31 | 73,900.00 | 74,400.00 | 72,300.00 | 73,000.00 | 70,650.48 | 108,149 |
| 2025-03-28 | 74,700.00 | 75,200.00 | 73,900.00 | 74,700.00 | 72,295.77 | 88,782 |
| 2025-03-27 | 75,100.00 | 76,200.00 | 74,500.00 | 74,500.00 | 72,102.20 | 59,353 |
| 2025-03-26 | 75,700.00 | 76,600.00 | 74,750.00 | 76,100.00 | 73,650.71 | 103,370 |
| 2025-03-25 | 75,100.00 | 76,400.00 | 74,600.00 | 75,000.00 | 72,586.11 | 150,688 |
| 2025-03-24 | 76,000.00 | 77,200.00 | 75,100.00 | 75,100.00 | 72,682.89 | 130,049 |
| 2025-03-21 | 76,100.00 | 77,400.00 | 76,000.00 | 76,300.00 | 73,844.27 | 172,318 |
| 2025-03-20 | 76,400.00 | 78,200.00 | 76,400.00 | 76,600.00 | 74,134.61 | 127,152 |
| 2025-03-19 | 76,200.00 | 76,900.00 | 75,500.00 | 76,500.00 | 74,037.83 | 118,358 |
| 2025-03-18 | 76,200.00 | 76,500.00 | 75,500.00 | 75,500.00 | 73,070.02 | 91,100 |
| 2025-03-17 | 74,300.00 | 75,800.00 | 74,200.00 | 75,500.00 | 73,070.02 | 139,749 |
| 2025-03-14 | 74,600.00 | 74,600.00 | 73,500.00 | 73,800.00 | 71,424.73 | 116,463 |
| 2025-03-13 | 74,800.00 | 76,000.00 | 74,300.00 | 74,600.00 | 72,198.99 | 266,561 |
| 2025-03-12 | 73,500.00 | 75,500.00 | 73,500.00 | 74,800.00 | 72,392.55 | 92,402 |
| 2025-03-11 | 73,400.00 | 74,600.00 | 73,000.00 | 73,800.00 | 71,424.73 | 107,772 |
| 2025-03-10 | 74,300.00 | 75,700.00 | 74,300.00 | 74,500.00 | 72,102.20 | 126,540 |
| 2025-03-07 | 77,400.00 | 77,400.00 | 74,600.00 | 75,000.00 | 72,586.11 | 95,494 |
| 2025-03-06 | 75,300.00 | 78,000.00 | 75,300.00 | 77,100.00 | 74,618.52 | 133,997 |
| 2025-03-05 | 75,800.00 | 76,600.00 | 74,100.00 | 75,700.00 | 73,263.58 | 110,279 |
| 2025-03-04 | 78,700.00 | 79,700.00 | 75,400.00 | 75,600.00 | 73,166.80 | 165,718 |
| 2025-02-28 | 77,700.00 | 79,600.00 | 77,100.00 | 79,600.00 | 77,038.06 | 234,232 |
| 2025-02-27 | 79,000.00 | 79,300.00 | 77,500.00 | 78,900.00 | 76,360.59 | 195,748 |
| 2025-02-26 | 81,900.00 | 82,400.00 | 81,000.00 | 81,500.00 | 75,025.00 | 171,338 |
| 2025-02-25 | 81,700.00 | 83,100.00 | 81,200.00 | 81,700.00 | 75,209.11 | 153,931 |
| 2025-02-24 | 81,600.00 | 82,700.00 | 81,100.00 | 82,500.00 | 75,945.56 | 97,521 |
| 2025-02-21 | 81,400.00 | 82,900.00 | 81,300.00 | 81,600.00 | 75,117.06 | 122,598 |
| 2025-02-20 | 80,200.00 | 82,200.00 | 80,200.00 | 81,400.00 | 74,932.95 | 135,178 |
| 2025-02-19 | 80,300.00 | 81,500.00 | 80,300.00 | 80,500.00 | 74,104.45 | 82,179 |
| 2025-02-18 | 80,200.00 | 81,400.00 | 80,200.00 | 80,800.00 | 74,380.62 | 115,619 |
| 2025-02-17 | 80,700.00 | 81,500.00 | 79,700.00 | 81,000.00 | 74,564.73 | 138,951 |
| 2025-02-14 | 78,600.00 | 80,800.00 | 78,600.00 | 80,100.00 | 73,736.23 | 227,620 |
| 2025-02-13 | 79,300.00 | 79,400.00 | 78,000.00 | 78,100.00 | 71,895.13 | 214,040 |
| 2025-02-12 | 79,300.00 | 81,400.00 | 78,800.00 | 79,400.00 | 73,091.84 | 172,521 |
| 2025-02-11 | 78,100.00 | 79,200.00 | 77,500.00 | 78,600.00 | 72,355.40 | 84,883 |
| 2025-02-10 | 80,300.00 | 80,300.00 | 77,900.00 | 78,000.00 | 71,803.07 | 126,445 |
| 2025-02-07 | 78,500.00 | 81,000.00 | 78,400.00 | 80,300.00 | 73,920.34 | 146,138 |
| 2025-02-06 | 79,000.00 | 79,500.00 | 78,300.00 | 79,200.00 | 72,907.73 | 69,499 |
| 2025-02-05 | 79,800.00 | 79,800.00 | 78,100.00 | 79,000.00 | 72,723.62 | 84,651 |
| 2025-02-04 | 78,500.00 | 79,600.00 | 77,800.00 | 79,000.00 | 72,723.62 | 92,781 |
| 2025-02-03 | 78,300.00 | 78,900.00 | 77,300.00 | 77,700.00 | 71,526.91 | 98,222 |
| 2025-01-31 | 78,400.00 | 80,300.00 | 76,800.00 | 79,500.00 | 73,183.90 | 122,275 |
| 2025-01-24 | 76,900.00 | 78,200.00 | 76,100.00 | 77,500.00 | 71,342.80 | 101,861 |
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.