Korea Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 46,200.00 | 46,450.00 | 45,700.00 | 46,050.00 | 40,944.86 | 4,565 |
| 2024-04-24 | 46,050.00 | 46,300.00 | 45,750.00 | 45,900.00 | 40,811.49 | 4,587 |
| 2024-04-23 | 45,900.00 | 46,250.00 | 45,550.00 | 45,750.00 | 40,678.12 | 5,354 |
| 2024-04-22 | 44,100.00 | 46,000.00 | 44,100.00 | 45,900.00 | 40,811.49 | 11,737 |
| 2024-04-19 | 44,750.00 | 44,750.00 | 43,500.00 | 44,150.00 | 39,255.49 | 9,294 |
| 2024-04-18 | 43,600.00 | 44,250.00 | 43,600.00 | 44,050.00 | 39,166.58 | 6,074 |
| 2024-04-17 | 43,950.00 | 44,500.00 | 43,600.00 | 43,750.00 | 38,899.84 | 5,258 |
| 2024-04-16 | 44,950.00 | 45,200.00 | 43,900.00 | 43,900.00 | 39,033.21 | 13,037 |
| 2024-04-15 | 44,550.00 | 45,200.00 | 44,200.00 | 45,000.00 | 40,011.26 | 7,948 |
| 2024-04-12 | 45,500.00 | 45,500.00 | 44,600.00 | 44,900.00 | 39,922.35 | 16,966 |
| 2024-04-11 | 46,000.00 | 46,000.00 | 44,600.00 | 45,500.00 | 40,455.83 | 6,379 |
| 2024-04-09 | 46,500.00 | 46,800.00 | 46,000.00 | 46,000.00 | 40,900.40 | 3,076 |
| 2024-04-08 | 46,400.00 | 46,800.00 | 46,150.00 | 46,550.00 | 41,389.43 | 5,732 |
| 2024-04-05 | 46,700.00 | 46,700.00 | 46,050.00 | 46,400.00 | 41,256.06 | 4,422 |
| 2024-04-04 | 45,500.00 | 47,000.00 | 45,500.00 | 46,400.00 | 41,256.06 | 8,946 |
| 2024-04-03 | 45,600.00 | 45,850.00 | 45,400.00 | 45,500.00 | 40,455.83 | 10,408 |
| 2024-04-02 | 45,700.00 | 46,450.00 | 45,550.00 | 45,600.00 | 40,544.75 | 12,757 |
| 2024-04-01 | 47,200.00 | 47,200.00 | 45,650.00 | 45,700.00 | 40,633.66 | 23,003 |
| 2024-03-29 | 47,500.00 | 48,100.00 | 46,550.00 | 46,950.00 | 41,745.08 | 10,936 |
| 2024-03-28 | 47,800.00 | 47,900.00 | 47,150.00 | 47,450.00 | 42,189.65 | 9,073 |
| 2024-03-27 | 48,450.00 | 48,450.00 | 47,500.00 | 47,700.00 | 42,411.94 | 16,917 |
| 2024-03-26 | 48,450.00 | 49,000.00 | 48,300.00 | 48,450.00 | 43,078.79 | 9,387 |
| 2024-03-25 | 49,500.00 | 49,900.00 | 48,350.00 | 48,400.00 | 43,034.34 | 10,292 |
| 2024-03-22 | 49,350.00 | 49,900.00 | 49,100.00 | 49,500.00 | 44,012.39 | 10,618 |
| 2024-03-21 | 48,400.00 | 49,500.00 | 48,350.00 | 49,350.00 | 43,879.02 | 11,942 |
| 2024-03-20 | 48,200.00 | 49,000.00 | 47,750.00 | 48,400.00 | 43,034.34 | 13,520 |
| 2024-03-19 | 47,800.00 | 48,800.00 | 47,150.00 | 47,650.00 | 42,367.48 | 8,319 |
| 2024-03-18 | 48,400.00 | 49,500.00 | 47,500.00 | 48,000.00 | 42,678.68 | 15,107 |
| 2024-03-15 | 49,550.00 | 49,750.00 | 47,800.00 | 48,400.00 | 43,034.34 | 33,399 |
| 2024-03-14 | 49,000.00 | 49,850.00 | 48,100.00 | 49,600.00 | 44,101.30 | 28,754 |
| 2024-03-13 | 47,250.00 | 48,850.00 | 47,200.00 | 48,650.00 | 43,256.62 | 25,131 |
| 2024-03-12 | 47,350.00 | 48,000.00 | 46,700.00 | 47,250.00 | 42,011.83 | 18,455 |
| 2024-03-11 | 49,000.00 | 49,000.00 | 47,200.00 | 47,750.00 | 42,456.40 | 20,239 |
| 2024-03-08 | 49,500.00 | 49,900.00 | 49,250.00 | 49,250.00 | 43,790.10 | 4,733 |
| 2024-03-07 | 49,500.00 | 49,800.00 | 48,950.00 | 49,300.00 | 43,834.56 | 6,785 |
| 2024-03-06 | 50,500.00 | 50,500.00 | 49,150.00 | 49,300.00 | 43,834.56 | 21,829 |
| 2024-03-05 | 49,900.00 | 51,100.00 | 49,450.00 | 50,000.00 | 44,456.96 | 47,524 |
| 2024-03-04 | 48,050.00 | 49,800.00 | 48,050.00 | 49,750.00 | 44,234.67 | 17,753 |
| 2024-02-29 | 48,250.00 | 49,100.00 | 48,050.00 | 48,300.00 | 42,945.42 | 11,390 |
| 2024-02-28 | 48,700.00 | 48,700.00 | 47,450.00 | 48,250.00 | 42,900.96 | 8,569 |
| 2024-02-27 | 47,500.00 | 48,550.00 | 47,500.00 | 47,900.00 | 42,589.77 | 17,091 |
| 2024-02-26 | 49,350.00 | 49,350.00 | 47,000.00 | 48,050.00 | 42,723.14 | 34,339 |
| 2024-02-23 | 50,300.00 | 50,600.00 | 49,650.00 | 50,100.00 | 44,545.87 | 17,186 |
| 2024-02-22 | 49,800.00 | 50,300.00 | 48,800.00 | 49,900.00 | 44,368.04 | 23,363 |
| 2024-02-21 | 49,150.00 | 50,300.00 | 48,750.00 | 49,800.00 | 44,279.13 | 26,823 |
| 2024-02-20 | 50,100.00 | 50,400.00 | 48,550.00 | 49,050.00 | 43,612.28 | 32,592 |
| 2024-02-19 | 47,900.00 | 50,500.00 | 47,750.00 | 50,200.00 | 44,634.79 | 72,329 |
| 2024-02-16 | 46,350.00 | 47,900.00 | 46,150.00 | 47,800.00 | 42,500.85 | 32,887 |
| 2024-02-15 | 46,950.00 | 47,050.00 | 46,150.00 | 46,150.00 | 41,033.77 | 18,241 |
| 2024-02-14 | 46,400.00 | 46,850.00 | 46,100.00 | 46,750.00 | 41,567.26 | 15,311 |
| 2024-02-13 | 46,000.00 | 47,000.00 | 45,900.00 | 46,850.00 | 41,656.17 | 39,993 |
| 2024-02-08 | 45,150.00 | 45,800.00 | 44,500.00 | 45,600.00 | 40,544.75 | 50,150 |
| 2024-02-07 | 44,100.00 | 44,950.00 | 43,900.00 | 44,950.00 | 39,966.81 | 33,482 |
| 2024-02-06 | 44,150.00 | 44,750.00 | 43,850.00 | 43,900.00 | 39,033.21 | 18,923 |
| 2024-02-05 | 44,800.00 | 44,950.00 | 43,350.00 | 44,550.00 | 39,611.15 | 18,266 |
| 2024-02-02 | 44,400.00 | 45,100.00 | 43,600.00 | 44,650.00 | 39,700.06 | 23,928 |
| 2024-02-01 | 42,500.00 | 44,600.00 | 41,900.00 | 44,400.00 | 39,477.78 | 65,341 |
| 2024-01-31 | 42,300.00 | 42,500.00 | 41,200.00 | 42,500.00 | 37,788.41 | 22,395 |
| 2024-01-30 | 41,700.00 | 42,700.00 | 41,600.00 | 42,500.00 | 37,788.41 | 25,505 |
| 2024-01-29 | 41,300.00 | 41,800.00 | 41,050.00 | 41,700.00 | 37,077.10 | 10,237 |
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.