Korea Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	40,500.00	40,800.00	40,000.00	40,300.00	33,663.57	30,697
2023-05-03	41,400.00	41,400.00	40,450.00	40,700.00	33,997.70	29,110
2023-05-02	41,000.00	41,400.00	40,700.00	41,050.00	34,290.07	14,192
2023-04-28	41,000.00	41,750.00	40,700.00	41,000.00	34,248.30	20,085
2023-04-27	41,000.00	41,050.00	40,350.00	40,600.00	33,914.17	15,413
2023-04-26	41,200.00	41,650.00	40,850.00	41,150.00	34,373.60	8,490
2023-04-25	41,000.00	41,600.00	40,700.00	41,200.00	34,415.37	8,962
2023-04-24	41,650.00	41,700.00	41,000.00	41,200.00	34,415.37	8,440
2023-04-21	41,700.00	41,950.00	41,450.00	41,650.00	34,791.26	7,173
2023-04-20	41,700.00	42,250.00	41,700.00	41,850.00	34,958.33	6,743
2023-04-19	42,000.00	42,350.00	41,600.00	42,300.00	35,334.22	10,116
2023-04-18	42,750.00	42,750.00	41,850.00	42,250.00	35,292.46	6,502
2023-04-17	42,800.00	42,800.00	42,200.00	42,450.00	35,459.52	8,699
2023-04-14	41,900.00	42,800.00	41,900.00	42,700.00	35,668.35	13,409
2023-04-13	41,500.00	41,900.00	40,850.00	41,800.00	34,916.56	9,448
2023-04-12	41,700.00	41,750.00	40,750.00	41,250.00	34,457.13	20,780
2023-04-11	40,400.00	41,200.00	40,400.00	41,000.00	34,248.30	19,533
2023-04-10	40,250.00	40,450.00	40,150.00	40,400.00	33,747.11	14,701
2023-04-07	40,400.00	40,400.00	39,950.00	40,350.00	33,705.34	14,072
2023-04-06	40,100.00	40,100.00	39,600.00	39,950.00	33,371.21	22,038
2023-04-05	39,550.00	40,250.00	39,500.00	40,000.00	33,412.98	75,250
2023-04-04	40,550.00	40,650.00	39,650.00	39,900.00	33,329.44	66,977
2023-04-03	41,250.00	41,450.00	40,000.00	40,550.00	33,872.40	68,141
2023-03-31	41,500.00	41,900.00	41,200.00	41,450.00	34,624.20	12,040
2023-03-30	41,050.00	41,550.00	41,050.00	41,450.00	34,624.20	4,000
2023-03-29	41,650.00	42,150.00	40,950.00	41,550.00	34,707.73	8,726
2023-03-28	41,400.00	42,000.00	41,400.00	41,700.00	34,833.03	6,546
2023-03-27	41,500.00	41,750.00	41,000.00	41,400.00	34,582.43	7,473
2023-03-24	42,200.00	42,200.00	41,150.00	41,750.00	34,874.79	3,848
2023-03-23	41,700.00	41,900.00	41,150.00	41,500.00	34,665.96	8,386
2023-03-22	42,500.00	42,500.00	41,750.00	41,750.00	34,874.79	5,613
2023-03-21	41,750.00	42,250.00	41,750.00	41,850.00	34,958.33	2,228
2023-03-20	41,950.00	42,900.00	41,500.00	41,750.00	34,874.79	6,620
2023-03-17	41,900.00	42,250.00	41,750.00	41,950.00	35,041.86	4,303
2023-03-16	41,900.00	41,900.00	41,500.00	41,650.00	34,791.26	7,155
2023-03-15	43,050.00	43,050.00	42,100.00	42,300.00	35,334.22	7,896
2023-03-14	43,700.00	43,700.00	42,000.00	42,050.00	35,125.39	13,207
2023-03-13	42,300.00	43,900.00	42,000.00	43,700.00	36,503.68	16,392
2023-03-10	44,400.00	44,400.00	42,850.00	43,150.00	36,044.25	15,997
2023-03-09	44,500.00	44,750.00	44,200.00	44,450.00	37,130.17	3,966
2023-03-08	45,000.00	45,000.00	44,250.00	44,250.00	36,963.11	3,169
2023-03-07	45,050.00	45,600.00	44,400.00	44,500.00	37,171.94	7,690
2023-03-06	45,300.00	45,350.00	44,550.00	45,000.00	37,589.60	11,133
2023-03-03	45,700.00	45,700.00	45,050.00	45,250.00	37,798.43	5,934
2023-03-02	46,250.00	46,300.00	45,600.00	45,700.00	38,174.33	2,954
2023-02-28	45,900.00	46,450.00	45,300.00	46,200.00	38,591.99	3,722
2023-02-27	45,750.00	45,750.00	45,000.00	45,500.00	38,007.26	5,257
2023-02-24	46,250.00	46,250.00	45,600.00	45,800.00	38,257.86	2,067
2023-02-23	46,100.00	46,100.00	45,350.00	45,950.00	38,383.16	5,535
2023-02-22	46,300.00	46,300.00	45,250.00	45,450.00	37,965.49	6,331
2023-02-21	46,150.00	46,700.00	45,800.00	46,300.00	38,675.52	4,821
2023-02-20	46,200.00	46,350.00	45,500.00	46,150.00	38,550.22	8,054
2023-02-17	46,000.00	46,700.00	45,900.00	46,200.00	38,591.99	7,707
2023-02-16	47,100.00	47,100.00	45,100.00	46,600.00	38,926.12	10,757
2023-02-15	47,100.00	47,300.00	46,300.00	46,600.00	38,926.12	8,513
2023-02-14	47,000.00	47,400.00	46,800.00	47,100.00	39,343.78	4,100
2023-02-13	47,750.00	47,750.00	46,800.00	47,000.00	39,260.25	7,189
2023-02-10	48,300.00	48,300.00	47,400.00	47,750.00	39,886.74	5,094
2023-02-09	48,000.00	48,200.00	47,500.00	48,100.00	40,179.10	5,087
2023-02-08	47,600.00	48,400.00	47,400.00	48,200.00	40,262.64	11,426

← NewerPage 15 of 21 · 1,227 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.