Korea Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38,850.00	39,600.00	38,850.00	39,500.00	32,995.31	5,796
2023-10-31	40,200.00	40,200.00	38,100.00	38,850.00	32,452.35	27,693
2023-10-30	39,550.00	39,800.00	39,150.00	39,600.00	33,078.85	6,358
2023-10-27	40,300.00	40,350.00	39,400.00	39,550.00	33,037.08	15,732
2023-10-26	41,700.00	41,700.00	39,600.00	40,150.00	33,538.28	17,434
2023-10-25	40,600.00	41,950.00	40,400.00	41,300.00	34,498.90	24,854
2023-10-24	39,600.00	40,350.00	39,000.00	40,200.00	33,580.04	12,548
2023-10-23	41,100.00	41,100.00	39,600.00	39,950.00	33,371.21	18,403
2023-10-20	41,150.00	41,400.00	40,350.00	41,150.00	34,373.60	6,634
2023-10-19	41,050.00	41,750.00	40,800.00	41,150.00	34,373.60	8,795
2023-10-18	41,600.00	42,150.00	41,500.00	41,900.00	35,000.09	7,616
2023-10-17	41,650.00	42,050.00	41,400.00	41,400.00	34,582.43	7,824
2023-10-16	42,150.00	42,150.00	41,050.00	41,650.00	34,791.26	7,531
2023-10-13	42,500.00	42,550.00	41,700.00	42,150.00	35,208.92	6,206
2023-10-12	41,400.00	42,900.00	41,100.00	42,900.00	35,835.42	8,839
2023-10-11	41,200.00	41,650.00	41,000.00	41,200.00	34,415.37	3,749
2023-10-10	41,050.00	41,750.00	40,950.00	41,000.00	34,248.30	8,413
2023-10-06	40,900.00	41,200.00	40,700.00	41,050.00	34,290.07	15,675
2023-10-05	40,500.00	41,500.00	40,500.00	40,900.00	34,164.77	14,867
2023-10-04	41,550.00	41,550.00	40,350.00	40,500.00	33,830.64	19,735
2023-09-27	41,150.00	41,600.00	40,850.00	41,550.00	34,707.73	9,526
2023-09-26	42,100.00	42,100.00	41,000.00	41,200.00	34,415.37	14,032
2023-09-25	41,950.00	42,200.00	41,800.00	42,100.00	35,167.16	9,725
2023-09-22	42,250.00	42,250.00	41,700.00	42,000.00	35,083.63	5,953
2023-09-21	43,000.00	43,000.00	41,950.00	42,250.00	35,292.46	8,793
2023-09-20	43,200.00	43,200.00	42,550.00	42,850.00	35,793.65	11,008
2023-09-19	42,850.00	43,450.00	42,600.00	43,200.00	36,086.01	6,853
2023-09-18	42,550.00	43,100.00	42,100.00	42,850.00	35,793.65	9,765
2023-09-15	42,000.00	42,800.00	42,000.00	42,550.00	35,543.05	11,218
2023-09-14	41,350.00	42,050.00	41,350.00	42,050.00	35,125.39	10,642
2023-09-13	40,850.00	41,500.00	40,850.00	41,500.00	34,665.96	7,932
2023-09-12	41,300.00	41,450.00	40,700.00	41,000.00	34,248.30	5,610
2023-09-11	41,350.00	41,450.00	41,100.00	41,200.00	34,415.37	6,253
2023-09-08	40,850.00	41,250.00	40,700.00	41,150.00	34,373.60	4,049
2023-09-07	40,800.00	41,000.00	40,650.00	40,800.00	34,081.24	4,250
2023-09-06	40,950.00	40,950.00	40,400.00	40,850.00	34,123.00	4,211
2023-09-05	41,200.00	41,200.00	40,800.00	40,850.00	34,123.00	2,693
2023-09-04	40,500.00	41,200.00	40,500.00	41,050.00	34,290.07	10,725
2023-09-01	40,400.00	40,700.00	40,300.00	40,650.00	33,955.94	6,614
2023-08-31	40,450.00	40,650.00	40,450.00	40,450.00	33,788.87	5,174
2023-08-30	40,500.00	40,700.00	40,350.00	40,450.00	33,788.87	5,107
2023-08-29	40,000.00	40,450.00	40,000.00	40,300.00	33,663.57	4,815
2023-08-28	39,650.00	40,050.00	39,600.00	40,000.00	33,412.98	5,364
2023-08-25	39,700.00	39,900.00	39,400.00	39,650.00	33,120.61	6,798
2023-08-24	39,700.00	39,850.00	39,500.00	39,700.00	33,162.38	3,964
2023-08-23	39,700.00	39,750.00	39,200.00	39,750.00	33,204.15	6,880
2023-08-22	39,550.00	40,000.00	39,200.00	39,600.00	33,078.85	6,539
2023-08-21	39,400.00	39,600.00	39,100.00	39,550.00	33,037.08	3,568
2023-08-18	39,450.00	39,600.00	38,950.00	39,100.00	32,661.18	3,485
2023-08-17	39,400.00	39,500.00	38,600.00	39,500.00	32,995.31	8,016
2023-08-16	40,250.00	40,250.00	39,400.00	39,400.00	32,911.78	6,547
2023-08-14	40,650.00	40,650.00	40,000.00	40,150.00	33,538.28	3,459
2023-08-11	40,450.00	40,600.00	40,050.00	40,550.00	33,872.40	6,919
2023-08-10	40,150.00	40,400.00	39,800.00	40,300.00	33,663.57	4,761
2023-08-09	40,750.00	40,750.00	40,150.00	40,300.00	33,663.57	4,183
2023-08-08	40,450.00	40,800.00	40,350.00	40,400.00	33,747.11	6,237
2023-08-07	39,700.00	40,900.00	39,550.00	40,600.00	33,914.17	18,137
2023-08-04	39,200.00	39,350.00	38,900.00	39,350.00	32,870.02	5,388
2023-08-03	38,600.00	39,200.00	38,600.00	39,000.00	32,577.65	4,300
2023-08-02	39,200.00	39,300.00	38,800.00	39,000.00	32,577.65	3,994

← NewerPage 13 of 21 · 1,223 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.