Korea Investment Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	41,000.00	41,500.00	40,300.00	41,300.00	36,721.45	10,981
2024-01-25	40,850.00	40,900.00	40,300.00	40,650.00	36,143.51	6,679
2024-01-24	40,600.00	40,700.00	40,350.00	40,500.00	36,010.14	10,949
2024-01-23	40,200.00	40,900.00	40,200.00	40,600.00	36,099.05	5,008
2024-01-22	41,250.00	41,250.00	40,250.00	40,350.00	35,876.77	5,435
2024-01-19	41,000.00	41,150.00	40,500.00	40,650.00	36,143.51	3,826
2024-01-18	40,550.00	41,250.00	40,150.00	40,350.00	35,876.77	8,391
2024-01-17	41,300.00	41,300.00	40,200.00	40,550.00	36,054.59	6,446
2024-01-16	41,000.00	41,300.00	40,700.00	41,050.00	36,499.16	4,916
2024-01-15	41,150.00	41,500.00	40,800.00	40,950.00	36,410.25	6,903
2024-01-12	41,200.00	41,200.00	40,600.00	41,100.00	36,543.62	3,892
2024-01-11	40,900.00	41,150.00	40,200.00	41,150.00	36,588.08	15,760
2024-01-10	40,550.00	40,550.00	39,950.00	40,250.00	35,787.85	3,982
2024-01-09	40,500.00	40,600.00	40,250.00	40,550.00	36,054.59	7,805
2024-01-08	40,200.00	41,100.00	39,950.00	40,150.00	35,698.94	9,416
2024-01-05	40,600.00	40,600.00	40,150.00	40,200.00	35,743.39	11,712
2024-01-04	40,850.00	40,850.00	40,450.00	40,600.00	36,099.05	12,277
2024-01-03	41,800.00	41,800.00	40,450.00	40,950.00	36,410.25	34,305
2024-01-02	42,650.00	42,750.00	41,650.00	41,800.00	37,166.02	29,380
2023-12-28	42,000.00	43,550.00	41,700.00	43,550.00	38,722.01	39,014
2023-12-27	42,500.00	42,900.00	42,000.00	42,250.00	37,566.13	29,828
2023-12-26	44,650.00	44,800.00	44,150.00	44,800.00	37,422.53	75,641
2023-12-22	45,200.00	45,200.00	44,550.00	44,650.00	37,297.24	20,420
2023-12-21	44,700.00	45,200.00	44,600.00	45,050.00	37,631.36	17,128
2023-12-20	44,500.00	44,750.00	44,300.00	44,700.00	37,339.00	12,540
2023-12-19	44,200.00	44,500.00	44,200.00	44,450.00	37,130.17	11,646
2023-12-18	44,800.00	44,800.00	43,950.00	44,350.00	37,046.64	13,454
2023-12-15	45,450.00	45,450.00	44,000.00	44,250.00	36,963.11	38,816
2023-12-14	44,950.00	45,300.00	44,900.00	45,000.00	37,589.60	15,893
2023-12-13	45,650.00	45,650.00	44,400.00	44,500.00	37,171.94	18,534
2023-12-12	45,650.00	45,650.00	45,300.00	45,350.00	37,881.96	5,498
2023-12-11	45,450.00	45,600.00	45,100.00	45,550.00	38,049.03	9,052
2023-12-08	45,500.00	45,500.00	45,100.00	45,400.00	37,923.73	6,525
2023-12-07	45,300.00	45,650.00	44,900.00	45,350.00	37,881.96	11,673
2023-12-06	44,350.00	45,400.00	44,200.00	45,250.00	37,798.43	29,086
2023-12-05	44,300.00	44,450.00	43,650.00	44,400.00	37,088.40	7,662
2023-12-04	43,600.00	44,350.00	43,600.00	44,300.00	37,004.87	11,027
2023-12-01	44,000.00	44,000.00	43,650.00	43,650.00	36,461.91	5,359
2023-11-30	43,700.00	44,000.00	43,200.00	44,000.00	36,754.27	11,277
2023-11-29	43,650.00	43,700.00	43,300.00	43,450.00	36,294.85	7,564
2023-11-28	43,650.00	43,850.00	43,400.00	43,500.00	36,336.61	12,285
2023-11-27	43,650.00	43,850.00	43,500.00	43,650.00	36,461.91	5,740
2023-11-24	43,700.00	43,750.00	43,550.00	43,650.00	36,461.91	3,782
2023-11-23	43,500.00	43,850.00	43,350.00	43,700.00	36,503.68	6,125
2023-11-22	43,500.00	43,700.00	43,100.00	43,550.00	36,378.38	5,756
2023-11-21	43,250.00	43,650.00	43,100.00	43,500.00	36,336.61	8,604
2023-11-20	42,650.00	43,100.00	42,400.00	43,100.00	36,002.48	8,921
2023-11-17	42,750.00	42,750.00	42,250.00	42,550.00	35,543.05	5,100
2023-11-16	42,500.00	42,750.00	42,100.00	42,750.00	35,710.12	6,404
2023-11-15	42,250.00	42,650.00	41,800.00	42,500.00	35,501.29	12,432
2023-11-14	41,600.00	42,100.00	41,200.00	42,050.00	35,125.39	14,328
2023-11-13	41,800.00	42,150.00	41,400.00	41,600.00	34,749.50	7,093
2023-11-10	41,750.00	42,100.00	41,350.00	41,550.00	34,707.73	6,182
2023-11-09	40,900.00	41,750.00	40,900.00	41,750.00	34,874.79	4,661
2023-11-08	41,500.00	41,700.00	40,900.00	41,150.00	34,373.60	7,177
2023-11-07	41,900.00	41,900.00	40,650.00	41,500.00	34,665.96	12,190
2023-11-06	41,850.00	42,100.00	40,950.00	41,900.00	35,000.09	25,823
2023-11-03	39,900.00	40,750.00	39,800.00	40,750.00	34,039.47	9,266
2023-11-02	40,000.00	40,200.00	39,550.00	39,550.00	33,037.08	12,123
2023-11-01	38,850.00	39,600.00	38,850.00	39,500.00	32,995.31	5,796

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.