Korea Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38,250.00	39,300.00	37,700.00	39,300.00	32,828.25	15,615
2023-07-31	37,850.00	38,200.00	37,400.00	38,050.00	31,784.09	7,198
2023-07-28	37,650.00	38,000.00	37,000.00	37,850.00	31,617.03	10,303
2023-07-27	37,500.00	38,100.00	37,200.00	37,850.00	31,617.03	11,543
2023-07-26	38,150.00	38,150.00	36,200.00	37,000.00	30,907.00	75,358
2023-07-25	38,350.00	38,750.00	38,050.00	38,200.00	31,909.39	9,227
2023-07-24	39,000.00	39,650.00	38,350.00	38,500.00	32,159.99	16,316
2023-07-21	39,600.00	39,700.00	39,050.00	39,200.00	32,744.72	6,855
2023-07-20	39,950.00	39,950.00	39,400.00	39,450.00	32,953.55	6,932
2023-07-19	39,600.00	39,900.00	39,550.00	39,700.00	33,162.38	5,630
2023-07-18	40,450.00	40,500.00	39,750.00	39,950.00	33,371.21	8,469
2023-07-17	40,100.00	40,800.00	40,050.00	40,400.00	33,747.11	4,932
2023-07-14	39,300.00	40,600.00	39,300.00	40,550.00	33,872.40	9,062
2023-07-13	39,400.00	39,900.00	39,400.00	39,700.00	33,162.38	4,500
2023-07-12	39,600.00	39,600.00	39,250.00	39,500.00	32,995.31	6,434
2023-07-11	39,250.00	39,600.00	39,000.00	39,450.00	32,953.55	10,534
2023-07-10	38,550.00	39,650.00	38,550.00	39,250.00	32,786.48	8,556
2023-07-07	39,500.00	39,500.00	38,500.00	38,850.00	32,452.35	12,268
2023-07-06	40,100.00	40,100.00	39,100.00	39,450.00	32,953.55	14,900
2023-07-05	40,350.00	40,350.00	39,800.00	39,850.00	33,287.68	6,686
2023-07-04	40,500.00	40,500.00	40,000.00	40,050.00	33,454.74	5,384
2023-07-03	40,900.00	40,900.00	40,250.00	40,350.00	33,705.34	3,832
2023-06-30	40,100.00	40,250.00	39,750.00	40,150.00	33,538.28	5,704
2023-06-29	40,850.00	40,850.00	39,800.00	40,050.00	33,454.74	6,853
2023-06-28	40,150.00	40,250.00	40,000.00	40,200.00	33,580.04	6,632
2023-06-27	40,450.00	40,850.00	40,050.00	40,150.00	33,538.28	5,704
2023-06-26	39,800.00	40,850.00	39,800.00	40,700.00	33,997.70	9,404
2023-06-23	41,650.00	41,650.00	39,800.00	40,550.00	33,872.40	21,710
2023-06-22	41,500.00	41,500.00	40,750.00	41,100.00	34,331.83	10,063
2023-06-21	41,900.00	41,900.00	41,200.00	41,350.00	34,540.66	7,921
2023-06-20	42,200.00	42,200.00	41,700.00	41,900.00	35,000.09	1,601
2023-06-19	42,200.00	42,200.00	41,700.00	41,800.00	34,916.56	6,588
2023-06-16	42,550.00	42,550.00	41,900.00	42,150.00	35,208.92	5,926
2023-06-15	42,800.00	42,800.00	41,900.00	42,100.00	35,167.16	5,704
2023-06-14	42,700.00	42,750.00	42,300.00	42,350.00	35,375.99	5,359
2023-06-13	42,400.00	42,750.00	42,350.00	42,700.00	35,668.35	9,153
2023-06-12	43,050.00	43,050.00	42,350.00	42,450.00	35,459.52	7,338
2023-06-09	41,900.00	43,100.00	41,900.00	43,100.00	36,002.48	20,527
2023-06-08	41,850.00	41,950.00	41,600.00	41,850.00	34,958.33	4,699
2023-06-07	41,700.00	42,100.00	41,650.00	41,850.00	34,958.33	10,390
2023-06-05	41,750.00	42,150.00	41,700.00	41,700.00	34,833.03	10,796
2023-06-02	41,500.00	41,650.00	41,300.00	41,600.00	34,749.50	5,327
2023-06-01	41,600.00	41,750.00	41,100.00	41,500.00	34,665.96	7,424
2023-05-31	42,000.00	42,000.00	41,600.00	41,650.00	34,791.26	5,791
2023-05-30	41,800.00	41,950.00	41,300.00	41,750.00	34,874.79	8,768
2023-05-26	42,050.00	42,050.00	41,350.00	41,450.00	34,624.20	5,965
2023-05-25	42,000.00	42,050.00	41,600.00	41,700.00	34,833.03	5,940
2023-05-24	41,850.00	42,300.00	41,700.00	42,000.00	35,083.63	4,515
2023-05-23	41,900.00	42,000.00	41,800.00	41,950.00	35,041.86	4,060
2023-05-22	41,850.00	42,050.00	41,550.00	41,900.00	35,000.09	10,283
2023-05-19	41,200.00	41,400.00	41,200.00	41,400.00	34,582.43	3,759
2023-05-18	41,650.00	41,650.00	40,850.00	41,300.00	34,498.90	5,989
2023-05-17	41,250.00	41,600.00	40,950.00	41,200.00	34,415.37	4,384
2023-05-16	41,400.00	41,800.00	41,050.00	41,200.00	34,415.37	4,674
2023-05-15	41,600.00	42,100.00	40,800.00	41,400.00	34,582.43	5,091
2023-05-12	42,000.00	42,050.00	41,500.00	41,550.00	34,707.73	4,260
2023-05-11	41,900.00	42,250.00	41,450.00	42,000.00	35,083.63	11,034
2023-05-10	41,550.00	41,550.00	41,100.00	41,400.00	34,582.43	4,701
2023-05-09	41,600.00	41,700.00	40,950.00	41,550.00	34,707.73	5,647
2023-05-08	40,750.00	41,800.00	40,500.00	41,600.00	34,749.50	16,446

← NewerPage 14 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.