Korea Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 50,000.00 | 50,500.00 | 49,050.00 | 49,300.00 | 43,834.56 | 12,914 |
| 2024-07-23 | 50,700.00 | 52,200.00 | 49,700.00 | 50,000.00 | 44,456.96 | 26,429 |
| 2024-07-22 | 50,100.00 | 50,700.00 | 49,600.00 | 49,950.00 | 44,412.50 | 5,881 |
| 2024-07-19 | 51,300.00 | 51,300.00 | 49,850.00 | 50,500.00 | 44,901.53 | 7,798 |
| 2024-07-18 | 51,400.00 | 51,400.00 | 49,200.00 | 51,000.00 | 45,346.10 | 25,302 |
| 2024-07-17 | 50,200.00 | 52,200.00 | 49,700.00 | 51,500.00 | 45,790.67 | 38,544 |
| 2024-07-16 | 49,700.00 | 50,800.00 | 49,700.00 | 50,300.00 | 44,723.70 | 20,065 |
| 2024-07-15 | 49,900.00 | 50,200.00 | 49,450.00 | 49,950.00 | 44,412.50 | 11,669 |
| 2024-07-12 | 50,100.00 | 50,100.00 | 49,550.00 | 49,800.00 | 44,279.13 | 5,820 |
| 2024-07-11 | 49,200.00 | 50,900.00 | 49,200.00 | 50,100.00 | 44,545.87 | 14,866 |
| 2024-07-10 | 49,800.00 | 49,800.00 | 49,050.00 | 49,200.00 | 43,745.65 | 3,879 |
| 2024-07-09 | 49,900.00 | 50,200.00 | 49,250.00 | 49,450.00 | 43,967.93 | 8,625 |
| 2024-07-08 | 49,500.00 | 50,100.00 | 49,300.00 | 49,900.00 | 44,368.04 | 13,250 |
| 2024-07-05 | 49,800.00 | 50,100.00 | 49,450.00 | 49,800.00 | 44,279.13 | 20,554 |
| 2024-07-04 | 48,600.00 | 49,700.00 | 48,500.00 | 49,400.00 | 43,923.47 | 20,324 |
| 2024-07-03 | 47,550.00 | 49,550.00 | 47,050.00 | 48,600.00 | 43,212.16 | 28,433 |
| 2024-07-02 | 46,950.00 | 47,200.00 | 46,300.00 | 47,100.00 | 41,878.45 | 8,273 |
| 2024-07-01 | 47,750.00 | 47,750.00 | 46,500.00 | 46,950.00 | 41,745.08 | 11,185 |
| 2024-06-28 | 46,900.00 | 47,500.00 | 46,550.00 | 47,200.00 | 41,967.37 | 11,060 |
| 2024-06-27 | 47,050.00 | 47,050.00 | 46,250.00 | 46,350.00 | 41,211.60 | 5,567 |
| 2024-06-26 | 47,100.00 | 47,100.00 | 46,550.00 | 46,700.00 | 41,522.80 | 4,923 |
| 2024-06-25 | 47,450.00 | 47,450.00 | 46,600.00 | 47,100.00 | 41,878.45 | 3,076 |
| 2024-06-24 | 47,250.00 | 47,250.00 | 46,500.00 | 46,950.00 | 41,745.08 | 4,526 |
| 2024-06-21 | 47,350.00 | 47,450.00 | 46,250.00 | 47,250.00 | 42,011.83 | 5,410 |
| 2024-06-20 | 46,750.00 | 47,350.00 | 46,250.00 | 47,350.00 | 42,100.74 | 8,210 |
| 2024-06-19 | 46,600.00 | 46,950.00 | 46,550.00 | 46,750.00 | 41,567.26 | 4,190 |
| 2024-06-18 | 46,400.00 | 47,050.00 | 46,050.00 | 46,700.00 | 41,522.80 | 7,687 |
| 2024-06-17 | 47,000.00 | 47,200.00 | 46,200.00 | 46,200.00 | 41,078.23 | 11,921 |
| 2024-06-14 | 47,100.00 | 47,400.00 | 46,250.00 | 47,400.00 | 42,145.20 | 15,844 |
| 2024-06-13 | 46,400.00 | 47,050.00 | 46,400.00 | 46,800.00 | 41,611.71 | 10,126 |
| 2024-06-12 | 46,650.00 | 46,650.00 | 45,850.00 | 45,900.00 | 40,811.49 | 15,999 |
| 2024-06-11 | 47,850.00 | 47,850.00 | 46,450.00 | 46,450.00 | 41,300.51 | 6,085 |
| 2024-06-10 | 47,300.00 | 47,500.00 | 46,950.00 | 47,300.00 | 42,056.28 | 7,519 |
| 2024-06-07 | 46,950.00 | 47,800.00 | 46,950.00 | 47,400.00 | 42,145.20 | 16,393 |
| 2024-06-05 | 46,300.00 | 46,950.00 | 45,850.00 | 46,850.00 | 41,656.17 | 7,695 |
| 2024-06-04 | 46,950.00 | 46,950.00 | 46,100.00 | 46,300.00 | 41,167.14 | 11,518 |
| 2024-06-03 | 46,900.00 | 47,000.00 | 46,600.00 | 46,750.00 | 41,567.26 | 4,907 |
| 2024-05-31 | 46,400.00 | 46,950.00 | 46,200.00 | 46,350.00 | 41,211.60 | 4,764 |
| 2024-05-30 | 46,300.00 | 47,200.00 | 45,700.00 | 46,200.00 | 41,078.23 | 11,370 |
| 2024-05-29 | 46,400.00 | 47,200.00 | 46,000.00 | 46,300.00 | 41,167.14 | 5,132 |
| 2024-05-28 | 47,500.00 | 47,600.00 | 46,400.00 | 46,400.00 | 41,256.06 | 5,263 |
| 2024-05-27 | 47,300.00 | 47,750.00 | 47,100.00 | 47,250.00 | 42,011.83 | 4,366 |
| 2024-05-24 | 47,550.00 | 47,550.00 | 47,000.00 | 47,200.00 | 41,967.37 | 8,208 |
| 2024-05-23 | 47,750.00 | 47,900.00 | 47,500.00 | 47,600.00 | 42,323.02 | 12,622 |
| 2024-05-22 | 48,150.00 | 48,150.00 | 47,400.00 | 47,650.00 | 42,367.48 | 4,543 |
| 2024-05-21 | 48,850.00 | 48,850.00 | 47,350.00 | 47,650.00 | 42,367.48 | 3,362 |
| 2024-05-20 | 47,700.00 | 48,550.00 | 47,700.00 | 47,850.00 | 42,545.31 | 6,302 |
| 2024-05-17 | 48,900.00 | 48,900.00 | 45,250.00 | 47,700.00 | 42,411.94 | 8,997 |
| 2024-05-16 | 49,200.00 | 49,300.00 | 48,200.00 | 48,600.00 | 43,212.16 | 19,756 |
| 2024-05-14 | 48,800.00 | 49,000.00 | 48,000.00 | 48,700.00 | 43,301.08 | 8,887 |
| 2024-05-13 | 48,750.00 | 49,200.00 | 48,600.00 | 48,800.00 | 43,389.99 | 7,055 |
| 2024-05-10 | 47,850.00 | 49,100.00 | 47,800.00 | 48,800.00 | 43,389.99 | 20,534 |
| 2024-05-09 | 47,450.00 | 48,300.00 | 47,350.00 | 47,850.00 | 42,545.31 | 10,264 |
| 2024-05-08 | 46,100.00 | 47,800.00 | 46,100.00 | 47,550.00 | 42,278.57 | 24,357 |
| 2024-05-07 | 45,650.00 | 46,100.00 | 45,350.00 | 45,450.00 | 40,411.38 | 12,108 |
| 2024-05-03 | 45,850.00 | 46,700.00 | 45,300.00 | 45,550.00 | 40,500.29 | 4,683 |
| 2024-05-02 | 46,350.00 | 46,350.00 | 45,400.00 | 45,850.00 | 40,767.03 | 9,500 |
| 2024-04-30 | 46,650.00 | 46,900.00 | 46,350.00 | 46,350.00 | 41,211.60 | 4,017 |
| 2024-04-29 | 46,850.00 | 46,850.00 | 46,200.00 | 46,550.00 | 41,389.43 | 3,465 |
| 2024-04-26 | 46,050.00 | 46,650.00 | 45,950.00 | 46,450.00 | 41,300.51 | 6,536 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 8,751.5000 KRW |
| 2025-02-27 | 4,041.5000 KRW |
| 2023-12-27 | 2,711.5000 KRW |
| 2022-12-28 | 2,361.5000 KRW |
| 2021-12-29 | 6,211.5000 KRW |
| 2020-12-29 | 3,061.5000 KRW |
| 2019-12-27 | 2,961.5000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.