Korea Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	55,900.00	57,000.00	55,500.00	56,700.00	45,047.21	4,681
2022-08-10	56,200.00	56,200.00	55,400.00	55,400.00	44,014.38	5,899
2022-08-09	55,900.00	56,500.00	55,600.00	56,200.00	44,649.97	4,380
2022-08-08	56,600.00	56,600.00	56,000.00	56,400.00	44,808.87	2,861
2022-08-05	55,800.00	56,800.00	55,700.00	56,500.00	44,888.31	6,393
2022-08-04	56,500.00	56,500.00	55,500.00	55,800.00	44,332.18	8,738
2022-08-03	56,000.00	56,500.00	55,800.00	56,200.00	44,649.97	9,037
2022-08-02	57,000.00	57,200.00	56,500.00	56,800.00	45,126.66	3,340
2022-08-01	57,200.00	57,200.00	56,400.00	57,000.00	45,285.56	8,299
2022-07-29	56,700.00	57,300.00	56,400.00	57,000.00	45,285.56	6,167
2022-07-28	56,400.00	57,400.00	56,200.00	56,600.00	44,967.76	5,434
2022-07-27	56,100.00	56,600.00	56,100.00	56,500.00	44,888.31	2,501
2022-07-26	56,200.00	57,200.00	56,100.00	56,600.00	44,967.76	3,613
2022-07-25	56,600.00	56,900.00	55,800.00	56,200.00	44,649.97	6,116
2022-07-22	56,800.00	57,500.00	56,300.00	56,600.00	44,967.76	7,486
2022-07-21	57,000.00	57,800.00	56,400.00	57,100.00	45,365.00	8,117
2022-07-20	56,300.00	57,300.00	56,000.00	56,600.00	44,967.76	6,449
2022-07-19	56,700.00	56,700.00	55,400.00	55,800.00	44,332.18	4,460
2022-07-18	54,400.00	56,800.00	54,400.00	56,400.00	44,808.87	7,594
2022-07-15	54,900.00	55,400.00	53,200.00	54,400.00	43,219.90	9,941
2022-07-14	56,200.00	56,200.00	54,900.00	54,900.00	43,617.14	8,362
2022-07-13	57,000.00	57,000.00	56,100.00	56,200.00	44,649.97	2,426
2022-07-12	57,200.00	57,900.00	55,500.00	56,400.00	44,808.87	5,388
2022-07-11	57,800.00	58,000.00	57,000.00	57,200.00	45,444.45	3,049
2022-07-08	57,900.00	58,500.00	57,100.00	57,900.00	46,000.59	2,246
2022-07-07	57,200.00	58,000.00	57,100.00	57,700.00	45,841.69	2,051
2022-07-06	58,300.00	58,300.00	56,900.00	57,400.00	45,603.35	2,650
2022-07-05	56,800.00	57,800.00	56,800.00	57,700.00	45,841.69	2,220
2022-07-04	57,600.00	57,900.00	56,800.00	57,100.00	45,365.00	5,240
2022-07-01	57,800.00	58,100.00	57,300.00	57,600.00	45,762.25	3,526
2022-06-30	58,000.00	58,200.00	57,000.00	57,600.00	45,762.25	2,744
2022-06-29	58,000.00	58,700.00	58,000.00	58,200.00	46,238.94	3,109
2022-06-28	58,200.00	59,000.00	58,200.00	58,800.00	46,715.63	3,318
2022-06-27	58,000.00	58,200.00	57,000.00	58,200.00	46,238.94	5,450
2022-06-24	54,800.00	56,900.00	54,800.00	56,600.00	44,967.76	9,240
2022-06-23	55,800.00	56,400.00	54,900.00	55,300.00	43,934.93	10,308
2022-06-22	57,300.00	58,100.00	55,700.00	55,800.00	44,332.18	6,319
2022-06-21	56,800.00	57,400.00	56,700.00	57,200.00	45,444.45	8,713
2022-06-20	58,800.00	59,000.00	54,900.00	57,300.00	45,523.90	15,782
2022-06-17	57,900.00	59,200.00	57,800.00	59,200.00	47,033.42	11,773
2022-06-16	59,600.00	60,400.00	59,000.00	59,400.00	47,192.32	4,734
2022-06-15	60,900.00	60,900.00	58,800.00	59,000.00	46,874.52	22,109
2022-06-14	61,500.00	61,500.00	59,700.00	60,900.00	48,384.04	20,847
2022-06-13	63,200.00	63,500.00	61,800.00	61,800.00	49,099.08	12,636
2022-06-10	63,700.00	63,700.00	63,200.00	63,600.00	50,529.15	6,350
2022-06-09	63,900.00	64,700.00	63,500.00	63,800.00	50,688.04	7,404
2022-06-08	63,700.00	64,600.00	63,600.00	63,900.00	50,767.49	3,550
2022-06-07	64,300.00	64,500.00	63,600.00	63,700.00	50,608.60	6,327
2022-06-03	64,400.00	64,800.00	64,200.00	64,600.00	51,323.63	2,885
2022-06-02	64,700.00	64,700.00	64,100.00	64,200.00	51,005.84	5,796
2022-05-31	64,500.00	64,700.00	64,000.00	64,700.00	51,403.08	12,538
2022-05-30	63,400.00	64,000.00	62,900.00	64,000.00	50,846.94	10,619
2022-05-27	63,000.00	63,100.00	62,600.00	62,700.00	49,814.11	7,194
2022-05-26	62,600.00	63,200.00	62,500.00	62,600.00	49,734.66	4,586
2022-05-25	62,700.00	63,300.00	62,200.00	62,500.00	49,655.22	9,651
2022-05-24	63,200.00	63,500.00	62,700.00	62,900.00	49,973.01	5,159
2022-05-23	62,800.00	63,200.00	62,300.00	63,100.00	50,131.91	5,095
2022-05-20	62,200.00	63,100.00	61,900.00	63,100.00	50,131.91	13,761
2022-05-19	62,700.00	62,700.00	61,800.00	62,000.00	49,257.97	8,937
2022-05-18	63,400.00	63,600.00	62,900.00	63,000.00	50,052.46	8,022

← NewerPage 18 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.