Korea Investment Holdings Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 78,600.00 | 79,300.00 | 78,100.00 | 78,800.00 | 72,539.51 | 87,140 |
| 2024-10-28 | 79,500.00 | 79,700.00 | 77,400.00 | 78,500.00 | 72,263.35 | 90,574 |
| 2024-10-25 | 78,000.00 | 79,900.00 | 77,300.00 | 79,200.00 | 72,907.73 | 168,571 |
| 2024-10-24 | 77,100.00 | 78,100.00 | 76,700.00 | 77,600.00 | 71,434.85 | 88,153 |
| 2024-10-23 | 79,300.00 | 79,300.00 | 77,000.00 | 77,400.00 | 71,250.74 | 124,376 |
| 2024-10-22 | 77,300.00 | 79,300.00 | 77,200.00 | 79,000.00 | 72,723.62 | 184,153 |
| 2024-10-21 | 77,700.00 | 78,400.00 | 77,300.00 | 78,100.00 | 71,895.13 | 98,300 |
| 2024-10-18 | 77,700.00 | 78,700.00 | 77,100.00 | 77,500.00 | 71,342.80 | 124,299 |
| 2024-10-17 | 77,900.00 | 78,200.00 | 76,800.00 | 77,000.00 | 70,882.52 | 151,341 |
| 2024-10-16 | 76,300.00 | 77,900.00 | 76,200.00 | 77,700.00 | 71,526.91 | 176,362 |
| 2024-10-15 | 77,100.00 | 77,200.00 | 76,000.00 | 76,600.00 | 70,514.30 | 93,706 |
| 2024-10-14 | 76,900.00 | 78,200.00 | 76,000.00 | 77,200.00 | 71,066.63 | 203,423 |
| 2024-10-11 | 75,300.00 | 76,700.00 | 74,200.00 | 76,700.00 | 70,606.35 | 178,583 |
| 2024-10-10 | 73,000.00 | 75,600.00 | 72,300.00 | 74,000.00 | 68,120.86 | 328,859 |
| 2024-10-08 | 74,500.00 | 74,500.00 | 71,200.00 | 71,800.00 | 66,095.65 | 158,633 |
| 2024-10-07 | 73,900.00 | 74,900.00 | 73,000.00 | 74,800.00 | 68,857.30 | 78,902 |
| 2024-10-04 | 74,900.00 | 74,900.00 | 73,700.00 | 74,500.00 | 68,581.14 | 67,252 |
| 2024-10-02 | 72,300.00 | 74,600.00 | 71,500.00 | 74,600.00 | 68,673.19 | 99,241 |
| 2024-09-30 | 76,300.00 | 76,400.00 | 73,400.00 | 73,400.00 | 67,568.53 | 126,367 |
| 2024-09-27 | 75,600.00 | 76,100.00 | 74,800.00 | 75,200.00 | 69,225.53 | 91,290 |
| 2024-09-26 | 72,500.00 | 75,600.00 | 72,400.00 | 75,600.00 | 69,593.75 | 129,599 |
| 2024-09-25 | 74,600.00 | 75,200.00 | 71,800.00 | 72,100.00 | 66,371.81 | 175,732 |
| 2024-09-24 | 74,100.00 | 74,400.00 | 72,600.00 | 73,700.00 | 67,844.70 | 99,061 |
| 2024-09-23 | 74,400.00 | 74,400.00 | 72,700.00 | 73,600.00 | 67,752.64 | 84,651 |
| 2024-09-20 | 75,800.00 | 75,800.00 | 73,000.00 | 73,000.00 | 67,200.31 | 171,404 |
| 2024-09-19 | 75,000.00 | 75,600.00 | 73,700.00 | 75,500.00 | 69,501.69 | 215,794 |
| 2024-09-13 | 70,000.00 | 73,500.00 | 69,400.00 | 72,900.00 | 67,108.26 | 177,727 |
| 2024-09-12 | 68,800.00 | 69,500.00 | 68,200.00 | 69,000.00 | 63,518.10 | 123,225 |
| 2024-09-11 | 70,300.00 | 70,300.00 | 67,600.00 | 68,300.00 | 62,873.72 | 70,939 |
| 2024-09-10 | 70,400.00 | 70,900.00 | 69,300.00 | 69,700.00 | 64,162.49 | 61,840 |
| 2024-09-09 | 69,600.00 | 70,400.00 | 68,400.00 | 70,100.00 | 64,530.71 | 92,252 |
| 2024-09-06 | 72,200.00 | 72,200.00 | 69,600.00 | 70,600.00 | 64,990.99 | 108,690 |
| 2024-09-05 | 72,500.00 | 73,400.00 | 70,800.00 | 71,600.00 | 65,911.54 | 120,800 |
| 2024-09-04 | 73,400.00 | 74,000.00 | 72,000.00 | 72,300.00 | 66,555.92 | 138,859 |
| 2024-09-03 | 74,000.00 | 75,000.00 | 73,700.00 | 74,600.00 | 68,673.19 | 81,899 |
| 2024-09-02 | 73,100.00 | 74,400.00 | 72,700.00 | 74,000.00 | 68,120.86 | 113,252 |
| 2024-08-30 | 73,900.00 | 73,900.00 | 72,700.00 | 72,800.00 | 67,016.20 | 135,829 |
| 2024-08-29 | 73,900.00 | 75,400.00 | 73,000.00 | 73,100.00 | 67,292.37 | 92,379 |
| 2024-08-28 | 74,800.00 | 75,400.00 | 73,500.00 | 74,200.00 | 68,304.97 | 105,205 |
| 2024-08-27 | 76,200.00 | 76,300.00 | 73,700.00 | 74,800.00 | 68,857.30 | 98,547 |
| 2024-08-26 | 75,000.00 | 76,500.00 | 74,500.00 | 75,600.00 | 69,593.75 | 151,435 |
| 2024-08-23 | 73,500.00 | 75,800.00 | 73,000.00 | 75,000.00 | 69,041.42 | 139,292 |
| 2024-08-22 | 75,000.00 | 75,000.00 | 72,700.00 | 73,300.00 | 67,476.48 | 136,593 |
| 2024-08-21 | 74,500.00 | 75,000.00 | 73,800.00 | 74,800.00 | 68,857.30 | 97,425 |
| 2024-08-20 | 73,900.00 | 74,500.00 | 73,000.00 | 74,100.00 | 68,212.92 | 103,686 |
| 2024-08-19 | 72,400.00 | 74,000.00 | 71,900.00 | 73,500.00 | 67,660.59 | 157,969 |
| 2024-08-16 | 71,300.00 | 73,300.00 | 71,300.00 | 71,600.00 | 65,911.54 | 137,007 |
| 2024-08-14 | 71,300.00 | 71,300.00 | 69,800.00 | 70,600.00 | 64,990.99 | 105,589 |
| 2024-08-13 | 70,300.00 | 71,400.00 | 69,600.00 | 70,600.00 | 64,990.99 | 101,500 |
| 2024-08-12 | 71,200.00 | 71,900.00 | 70,500.00 | 70,800.00 | 65,175.10 | 64,885 |
| 2024-08-09 | 70,000.00 | 71,400.00 | 69,400.00 | 70,400.00 | 64,806.88 | 104,061 |
| 2024-08-08 | 67,000.00 | 70,800.00 | 66,800.00 | 69,500.00 | 63,978.38 | 258,627 |
| 2024-08-07 | 64,900.00 | 68,600.00 | 64,800.00 | 67,300.00 | 61,953.16 | 108,232 |
| 2024-08-06 | 65,500.00 | 68,200.00 | 64,800.00 | 66,300.00 | 61,032.61 | 251,547 |
| 2024-08-05 | 69,100.00 | 69,300.00 | 62,900.00 | 63,700.00 | 58,639.18 | 245,906 |
| 2024-08-02 | 71,900.00 | 73,000.00 | 70,000.00 | 70,700.00 | 65,083.04 | 161,438 |
| 2024-08-01 | 73,200.00 | 74,700.00 | 72,300.00 | 73,000.00 | 67,200.31 | 133,213 |
| 2024-07-31 | 73,000.00 | 74,000.00 | 72,500.00 | 73,200.00 | 67,384.42 | 121,516 |
| 2024-07-30 | 72,700.00 | 73,700.00 | 72,200.00 | 72,400.00 | 66,647.98 | 128,901 |
| 2024-07-29 | 72,400.00 | 75,000.00 | 71,800.00 | 73,400.00 | 67,568.53 | 198,895 |
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.