Korea Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 47,700.00 | 47,800.00 | 47,250.00 | 47,500.00 | 39,677.91 | 5,066 |
| 2023-02-06 | 47,800.00 | 48,300.00 | 47,700.00 | 47,700.00 | 39,844.97 | 7,458 |
| 2023-02-03 | 48,300.00 | 48,450.00 | 47,750.00 | 48,350.00 | 40,387.94 | 11,703 |
| 2023-02-02 | 47,750.00 | 48,300.00 | 47,700.00 | 48,050.00 | 40,137.34 | 7,245 |
| 2023-02-01 | 47,350.00 | 47,700.00 | 47,200.00 | 47,550.00 | 39,719.68 | 4,921 |
| 2023-01-31 | 48,150.00 | 48,150.00 | 47,550.00 | 47,750.00 | 39,886.74 | 5,663 |
| 2023-01-30 | 47,450.00 | 48,200.00 | 47,350.00 | 47,950.00 | 40,053.81 | 20,068 |
| 2023-01-27 | 47,350.00 | 47,600.00 | 47,150.00 | 47,450.00 | 39,636.14 | 8,034 |
| 2023-01-26 | 46,550.00 | 47,350.00 | 46,550.00 | 47,350.00 | 39,552.61 | 7,377 |
| 2023-01-25 | 46,950.00 | 47,500.00 | 46,950.00 | 47,100.00 | 39,343.78 | 7,590 |
| 2023-01-20 | 46,400.00 | 47,200.00 | 46,400.00 | 46,900.00 | 39,176.71 | 3,382 |
| 2023-01-19 | 46,850.00 | 46,850.00 | 46,250.00 | 46,700.00 | 39,009.65 | 3,384 |
| 2023-01-18 | 47,100.00 | 47,100.00 | 46,400.00 | 46,500.00 | 38,842.59 | 3,557 |
| 2023-01-17 | 47,650.00 | 47,750.00 | 46,950.00 | 47,100.00 | 39,343.78 | 9,918 |
| 2023-01-16 | 46,450.00 | 47,500.00 | 46,400.00 | 47,400.00 | 39,594.38 | 16,524 |
| 2023-01-13 | 45,500.00 | 46,450.00 | 45,500.00 | 46,450.00 | 38,800.82 | 6,082 |
| 2023-01-12 | 45,200.00 | 45,500.00 | 45,200.00 | 45,500.00 | 38,007.26 | 2,483 |
| 2023-01-11 | 45,700.00 | 45,800.00 | 45,150.00 | 45,200.00 | 37,756.66 | 3,528 |
| 2023-01-10 | 45,300.00 | 46,250.00 | 44,550.00 | 45,550.00 | 38,049.03 | 17,197 |
| 2023-01-09 | 44,200.00 | 45,150.00 | 44,200.00 | 45,050.00 | 37,631.36 | 9,872 |
| 2023-01-06 | 44,100.00 | 45,100.00 | 43,800.00 | 44,200.00 | 36,921.34 | 10,215 |
| 2023-01-05 | 42,750.00 | 46,400.00 | 42,750.00 | 44,100.00 | 36,837.81 | 15,279 |
| 2023-01-04 | 42,100.00 | 42,800.00 | 41,600.00 | 42,700.00 | 35,668.35 | 6,276 |
| 2023-01-03 | 42,100.00 | 42,100.00 | 41,100.00 | 41,750.00 | 34,874.79 | 9,048 |
| 2023-01-02 | 42,550.00 | 42,700.00 | 41,950.00 | 42,100.00 | 35,167.16 | 11,800 |
| 2022-12-29 | 44,300.00 | 44,300.00 | 42,750.00 | 43,100.00 | 36,002.48 | 19,809 |
| 2022-12-28 | 45,850.00 | 45,850.00 | 44,250.00 | 44,350.00 | 37,046.64 | 52,243 |
| 2022-12-27 | 48,250.00 | 48,450.00 | 48,000.00 | 48,300.00 | 38,373.55 | 67,703 |
| 2022-12-26 | 47,750.00 | 48,250.00 | 47,700.00 | 47,850.00 | 38,016.03 | 19,595 |
| 2022-12-23 | 47,500.00 | 48,300.00 | 47,450.00 | 47,750.00 | 37,936.58 | 13,431 |
| 2022-12-22 | 47,650.00 | 47,800.00 | 47,500.00 | 47,750.00 | 37,936.58 | 13,605 |
| 2022-12-21 | 47,900.00 | 47,900.00 | 47,400.00 | 47,600.00 | 37,817.41 | 13,613 |
| 2022-12-20 | 47,400.00 | 48,300.00 | 47,400.00 | 47,700.00 | 37,896.86 | 7,282 |
| 2022-12-19 | 47,650.00 | 47,850.00 | 47,400.00 | 47,550.00 | 37,777.69 | 9,271 |
| 2022-12-16 | 48,050.00 | 48,050.00 | 47,550.00 | 47,650.00 | 37,857.14 | 8,894 |
| 2022-12-15 | 48,350.00 | 48,350.00 | 47,750.00 | 48,250.00 | 38,333.83 | 10,797 |
| 2022-12-14 | 48,100.00 | 48,350.00 | 47,950.00 | 48,350.00 | 38,413.27 | 6,806 |
| 2022-12-13 | 47,850.00 | 48,100.00 | 47,850.00 | 47,950.00 | 38,095.48 | 5,454 |
| 2022-12-12 | 48,300.00 | 48,300.00 | 47,650.00 | 47,850.00 | 38,016.03 | 10,855 |
| 2022-12-09 | 47,550.00 | 48,100.00 | 47,550.00 | 47,950.00 | 38,095.48 | 4,348 |
| 2022-12-08 | 47,550.00 | 47,850.00 | 47,500.00 | 47,650.00 | 37,857.14 | 4,644 |
| 2022-12-07 | 47,700.00 | 47,950.00 | 47,550.00 | 47,850.00 | 38,016.03 | 5,506 |
| 2022-12-06 | 48,050.00 | 48,150.00 | 47,600.00 | 47,950.00 | 38,095.48 | 5,600 |
| 2022-12-05 | 47,150.00 | 48,500.00 | 47,150.00 | 48,000.00 | 38,135.21 | 11,342 |
| 2022-12-02 | 48,650.00 | 48,950.00 | 48,300.00 | 48,450.00 | 38,492.72 | 11,220 |
| 2022-12-01 | 48,250.00 | 48,850.00 | 48,250.00 | 48,700.00 | 38,691.34 | 5,127 |
| 2022-11-30 | 47,700.00 | 48,100.00 | 47,500.00 | 48,050.00 | 38,174.93 | 10,141 |
| 2022-11-29 | 47,700.00 | 47,700.00 | 47,100.00 | 47,400.00 | 37,658.52 | 6,033 |
| 2022-11-28 | 47,350.00 | 47,700.00 | 47,050.00 | 47,200.00 | 37,499.62 | 7,765 |
| 2022-11-25 | 47,700.00 | 47,700.00 | 47,250.00 | 47,650.00 | 37,857.14 | 8,596 |
| 2022-11-24 | 46,650.00 | 47,650.00 | 46,650.00 | 47,650.00 | 37,857.14 | 5,789 |
| 2022-11-23 | 46,100.00 | 46,700.00 | 46,100.00 | 46,650.00 | 37,062.65 | 4,941 |
| 2022-11-22 | 46,400.00 | 46,400.00 | 45,950.00 | 46,100.00 | 36,625.69 | 6,103 |
| 2022-11-21 | 46,550.00 | 46,650.00 | 46,000.00 | 46,400.00 | 36,864.03 | 7,180 |
| 2022-11-18 | 47,150.00 | 47,400.00 | 46,000.00 | 46,550.00 | 36,983.20 | 11,205 |
| 2022-11-17 | 47,500.00 | 47,850.00 | 46,950.00 | 47,150.00 | 37,459.89 | 7,535 |
| 2022-11-16 | 48,100.00 | 48,100.00 | 47,200.00 | 47,850.00 | 38,016.03 | 5,764 |
| 2022-11-15 | 48,000.00 | 48,150.00 | 45,000.00 | 48,100.00 | 38,214.65 | 10,143 |
| 2022-11-14 | 47,850.00 | 48,700.00 | 47,850.00 | 48,000.00 | 38,135.21 | 15,699 |
| 2022-11-11 | 47,550.00 | 48,200.00 | 47,350.00 | 47,850.00 | 38,016.03 | 23,264 |
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.