Korea Investment Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 77,400.00 | 78,400.00 | 76,700.00 | 76,800.00 | 70,698.41 | 133,647 |
| 2025-01-22 | 77,400.00 | 77,700.00 | 76,700.00 | 76,800.00 | 70,698.41 | 100,518 |
| 2025-01-21 | 76,100.00 | 77,500.00 | 75,800.00 | 76,900.00 | 70,790.46 | 121,463 |
| 2025-01-20 | 75,700.00 | 76,800.00 | 75,000.00 | 75,400.00 | 69,409.64 | 85,434 |
| 2025-01-17 | 75,900.00 | 77,100.00 | 75,500.00 | 75,700.00 | 69,685.80 | 92,411 |
| 2025-01-16 | 75,500.00 | 76,600.00 | 75,000.00 | 76,600.00 | 70,514.30 | 151,846 |
| 2025-01-15 | 74,600.00 | 76,000.00 | 74,300.00 | 74,900.00 | 68,949.36 | 154,931 |
| 2025-01-14 | 72,800.00 | 74,900.00 | 72,200.00 | 73,800.00 | 67,936.75 | 142,039 |
| 2025-01-13 | 73,900.00 | 74,500.00 | 72,600.00 | 72,800.00 | 67,016.20 | 129,226 |
| 2025-01-10 | 73,400.00 | 76,000.00 | 73,300.00 | 74,600.00 | 68,673.19 | 181,453 |
| 2025-01-09 | 73,000.00 | 74,800.00 | 73,000.00 | 73,600.00 | 67,752.64 | 188,599 |
| 2025-01-08 | 73,600.00 | 74,800.00 | 72,800.00 | 73,600.00 | 67,752.64 | 154,304 |
| 2025-01-07 | 72,100.00 | 75,300.00 | 72,100.00 | 74,600.00 | 68,673.19 | 152,217 |
| 2025-01-06 | 71,000.00 | 72,900.00 | 71,000.00 | 72,200.00 | 66,463.87 | 136,697 |
| 2025-01-03 | 70,700.00 | 72,300.00 | 70,700.00 | 71,100.00 | 65,451.26 | 105,083 |
| 2025-01-02 | 71,400.00 | 72,500.00 | 70,600.00 | 70,700.00 | 65,083.04 | 84,601 |
| 2024-12-30 | 70,200.00 | 72,600.00 | 70,100.00 | 71,300.00 | 65,635.37 | 111,527 |
| 2024-12-27 | 71,500.00 | 72,300.00 | 70,000.00 | 70,600.00 | 64,990.99 | 119,871 |
| 2024-12-26 | 73,300.00 | 73,300.00 | 72,500.00 | 72,500.00 | 66,740.03 | 148,989 |
| 2024-12-24 | 74,000.00 | 74,300.00 | 72,800.00 | 73,300.00 | 67,476.48 | 63,712 |
| 2024-12-23 | 72,300.00 | 74,300.00 | 72,300.00 | 73,900.00 | 68,028.81 | 86,186 |
| 2024-12-20 | 73,700.00 | 74,100.00 | 71,500.00 | 72,000.00 | 66,279.76 | 194,341 |
| 2024-12-19 | 75,100.00 | 76,000.00 | 74,400.00 | 74,400.00 | 68,489.08 | 102,369 |
| 2024-12-18 | 75,200.00 | 77,000.00 | 73,700.00 | 76,600.00 | 70,514.30 | 115,985 |
| 2024-12-17 | 76,800.00 | 77,500.00 | 73,500.00 | 74,700.00 | 68,765.25 | 183,275 |
| 2024-12-16 | 77,500.00 | 78,700.00 | 77,200.00 | 77,500.00 | 71,342.80 | 109,749 |
| 2024-12-13 | 75,500.00 | 78,200.00 | 75,200.00 | 77,400.00 | 71,250.74 | 137,848 |
| 2024-12-12 | 75,500.00 | 76,900.00 | 75,000.00 | 76,000.00 | 69,961.97 | 235,004 |
| 2024-12-11 | 73,300.00 | 75,100.00 | 73,200.00 | 75,000.00 | 69,041.42 | 65,420 |
| 2024-12-10 | 74,400.00 | 74,600.00 | 73,200.00 | 74,000.00 | 68,120.86 | 94,602 |
| 2024-12-09 | 76,300.00 | 76,400.00 | 73,100.00 | 73,300.00 | 67,476.48 | 171,987 |
| 2024-12-06 | 77,500.00 | 78,000.00 | 74,900.00 | 76,400.00 | 70,330.19 | 112,425 |
| 2024-12-05 | 77,400.00 | 77,700.00 | 76,000.00 | 76,800.00 | 70,698.41 | 118,034 |
| 2024-12-04 | 79,500.00 | 79,500.00 | 76,800.00 | 78,100.00 | 71,895.13 | 185,047 |
| 2024-12-03 | 77,300.00 | 80,900.00 | 76,500.00 | 80,800.00 | 74,380.62 | 271,154 |
| 2024-12-02 | 76,000.00 | 76,500.00 | 74,600.00 | 76,500.00 | 70,422.24 | 106,268 |
| 2024-11-29 | 75,700.00 | 75,700.00 | 73,500.00 | 74,700.00 | 68,765.25 | 91,833 |
| 2024-11-28 | 75,100.00 | 75,700.00 | 74,400.00 | 75,000.00 | 69,041.42 | 98,662 |
| 2024-11-27 | 73,500.00 | 75,900.00 | 73,300.00 | 75,800.00 | 69,777.86 | 109,249 |
| 2024-11-26 | 72,900.00 | 74,000.00 | 72,900.00 | 74,000.00 | 68,120.86 | 76,674 |
| 2024-11-25 | 74,900.00 | 75,200.00 | 73,100.00 | 73,100.00 | 67,292.37 | 224,120 |
| 2024-11-22 | 75,300.00 | 75,400.00 | 73,900.00 | 74,700.00 | 68,765.25 | 61,532 |
| 2024-11-21 | 74,400.00 | 75,300.00 | 74,000.00 | 74,400.00 | 68,489.08 | 70,160 |
| 2024-11-20 | 72,800.00 | 75,000.00 | 72,800.00 | 74,400.00 | 68,489.08 | 63,764 |
| 2024-11-19 | 72,800.00 | 74,200.00 | 72,800.00 | 73,400.00 | 67,568.53 | 118,814 |
| 2024-11-18 | 72,000.00 | 74,400.00 | 72,000.00 | 73,300.00 | 67,476.48 | 163,264 |
| 2024-11-15 | 71,900.00 | 73,300.00 | 71,500.00 | 72,800.00 | 67,016.20 | 135,816 |
| 2024-11-14 | 73,800.00 | 74,200.00 | 71,300.00 | 71,300.00 | 65,635.37 | 295,182 |
| 2024-11-13 | 76,300.00 | 76,700.00 | 74,100.00 | 74,800.00 | 68,857.30 | 126,749 |
| 2024-11-12 | 77,100.00 | 78,300.00 | 76,800.00 | 76,800.00 | 70,698.41 | 113,779 |
| 2024-11-11 | 76,600.00 | 78,900.00 | 76,500.00 | 77,600.00 | 71,434.85 | 113,437 |
| 2024-11-08 | 77,800.00 | 77,900.00 | 76,600.00 | 77,200.00 | 71,066.63 | 91,128 |
| 2024-11-07 | 79,000.00 | 79,700.00 | 77,000.00 | 77,200.00 | 71,066.63 | 143,722 |
| 2024-11-06 | 78,100.00 | 79,100.00 | 77,500.00 | 79,100.00 | 72,815.68 | 124,146 |
| 2024-11-05 | 76,400.00 | 78,000.00 | 76,200.00 | 77,900.00 | 71,711.02 | 87,397 |
| 2024-11-04 | 77,300.00 | 77,700.00 | 75,300.00 | 77,700.00 | 71,526.91 | 179,408 |
| 2024-11-01 | 76,500.00 | 77,900.00 | 76,200.00 | 77,900.00 | 71,711.02 | 74,599 |
| 2024-10-31 | 77,500.00 | 77,800.00 | 76,000.00 | 77,100.00 | 70,974.57 | 132,674 |
| 2024-10-30 | 79,000.00 | 79,000.00 | 77,200.00 | 78,100.00 | 71,895.13 | 165,140 |
| 2024-10-29 | 78,600.00 | 79,300.00 | 78,100.00 | 78,800.00 | 72,539.51 | 87,140 |
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.