Korea Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	45,700.00	46,400.00	45,550.00	46,400.00	36,864.03	10,849
2022-11-09	45,200.00	45,950.00	45,050.00	45,800.00	36,387.34	12,096
2022-11-08	44,500.00	45,150.00	44,500.00	45,050.00	35,791.48	6,404
2022-11-07	43,700.00	45,000.00	43,650.00	44,500.00	35,354.51	11,795
2022-11-04	43,400.00	44,000.00	43,150.00	43,750.00	34,758.65	5,790
2022-11-03	42,400.00	43,350.00	42,350.00	43,200.00	34,321.68	7,943
2022-11-02	43,400.00	43,750.00	42,500.00	43,400.00	34,480.58	5,472
2022-11-01	43,250.00	43,900.00	43,250.00	43,400.00	34,480.58	4,089
2022-10-31	43,300.00	43,700.00	43,000.00	43,250.00	34,361.41	6,347
2022-10-28	43,000.00	43,300.00	42,600.00	43,150.00	34,281.96	9,162
2022-10-27	41,700.00	42,950.00	41,400.00	42,900.00	34,083.34	16,498
2022-10-26	41,850.00	41,850.00	41,300.00	41,400.00	32,891.61	7,489
2022-10-25	42,400.00	42,400.00	41,400.00	41,450.00	32,931.34	11,203
2022-10-24	41,650.00	42,600.00	41,450.00	41,900.00	33,288.86	17,071
2022-10-21	41,800.00	42,150.00	41,350.00	41,450.00	32,931.34	16,249
2022-10-20	44,100.00	44,100.00	41,650.00	42,100.00	33,447.75	38,788
2022-10-19	44,750.00	44,750.00	43,950.00	44,100.00	35,036.72	13,855
2022-10-18	44,250.00	44,900.00	44,050.00	44,350.00	35,235.34	14,074
2022-10-17	43,750.00	44,400.00	43,500.00	44,250.00	35,155.89	19,750
2022-10-14	43,900.00	44,450.00	43,500.00	44,400.00	35,275.07	17,216
2022-10-13	43,700.00	44,450.00	42,950.00	43,000.00	34,162.79	20,372
2022-10-12	43,500.00	43,800.00	43,300.00	43,700.00	34,718.93	14,461
2022-10-11	44,400.00	44,400.00	43,300.00	43,500.00	34,560.03	10,300
2022-10-07	44,750.00	45,050.00	44,600.00	44,900.00	35,672.31	6,733
2022-10-06	44,950.00	45,000.00	44,550.00	44,750.00	35,553.13	7,446
2022-10-05	45,050.00	45,350.00	44,350.00	44,600.00	35,433.96	6,648
2022-10-04	44,650.00	45,300.00	44,500.00	44,850.00	35,632.58	7,694
2022-09-30	44,550.00	45,000.00	44,000.00	44,600.00	35,433.96	11,250
2022-09-29	46,050.00	46,050.00	44,850.00	44,850.00	35,632.58	14,050
2022-09-28	46,300.00	46,400.00	44,350.00	45,400.00	36,069.55	20,621
2022-09-27	47,250.00	47,250.00	45,500.00	46,000.00	36,546.24	16,985
2022-09-26	49,500.00	49,900.00	46,800.00	46,850.00	37,221.55	24,992
2022-09-23	51,000.00	51,000.00	49,700.00	50,000.00	39,724.17	16,492
2022-09-22	51,300.00	51,300.00	50,400.00	51,000.00	40,518.66	6,770
2022-09-21	52,200.00	52,200.00	51,100.00	51,400.00	40,836.45	7,282
2022-09-20	51,800.00	52,800.00	51,700.00	52,200.00	41,472.04	7,468
2022-09-19	52,300.00	52,500.00	51,900.00	52,100.00	41,392.59	3,417
2022-09-16	52,700.00	52,700.00	52,100.00	52,300.00	41,551.48	2,419
2022-09-15	52,500.00	52,800.00	52,400.00	52,500.00	41,710.38	3,356
2022-09-14	52,300.00	52,700.00	52,000.00	52,700.00	41,869.28	7,084
2022-09-13	52,900.00	53,100.00	52,500.00	53,100.00	42,187.07	12,825
2022-09-08	52,500.00	52,500.00	51,000.00	52,000.00	41,313.14	8,990
2022-09-07	53,200.00	53,500.00	51,700.00	51,900.00	41,233.69	11,004
2022-09-06	53,700.00	53,800.00	52,900.00	53,200.00	42,266.52	6,000
2022-09-05	53,400.00	54,000.00	53,300.00	53,400.00	42,425.42	2,367
2022-09-02	53,300.00	54,600.00	53,200.00	53,400.00	42,425.42	4,021
2022-09-01	54,500.00	54,600.00	53,300.00	53,300.00	42,345.97	10,429
2022-08-31	54,800.00	54,800.00	54,200.00	54,600.00	43,378.80	4,013
2022-08-30	54,400.00	55,300.00	54,300.00	54,600.00	43,378.80	3,597
2022-08-29	54,800.00	54,900.00	54,000.00	54,400.00	43,219.90	14,055
2022-08-26	55,200.00	56,000.00	55,200.00	55,600.00	44,173.28	3,474
2022-08-25	55,400.00	55,800.00	55,300.00	55,500.00	44,093.83	5,077
2022-08-24	55,100.00	55,700.00	54,800.00	55,300.00	43,934.93	6,484
2022-08-23	55,800.00	55,800.00	55,000.00	55,400.00	44,014.38	6,938
2022-08-22	56,200.00	57,000.00	55,000.00	56,000.00	44,491.07	5,472
2022-08-19	57,000.00	57,500.00	56,500.00	56,900.00	45,206.11	4,859
2022-08-18	57,000.00	57,100.00	56,600.00	56,900.00	45,206.11	3,955
2022-08-17	57,300.00	57,400.00	56,900.00	57,000.00	45,285.56	4,112
2022-08-16	57,200.00	57,500.00	56,700.00	56,900.00	45,206.11	8,264
2022-08-12	57,000.00	57,200.00	56,800.00	56,800.00	45,126.66	7,588

← NewerPage 17 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.