Korea Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 63,400.00 | 63,400.00 | 62,800.00 | 63,100.00 | 50,131.91 | 6,724 |
| 2022-05-16 | 63,700.00 | 63,800.00 | 62,700.00 | 63,400.00 | 50,370.25 | 5,577 |
| 2022-05-13 | 62,700.00 | 64,000.00 | 62,700.00 | 63,400.00 | 50,370.25 | 10,326 |
| 2022-05-12 | 64,000.00 | 64,000.00 | 62,900.00 | 63,200.00 | 50,211.35 | 9,978 |
| 2022-05-11 | 65,000.00 | 65,000.00 | 63,800.00 | 64,000.00 | 50,846.94 | 7,218 |
| 2022-05-10 | 64,000.00 | 65,000.00 | 63,000.00 | 65,000.00 | 51,641.42 | 9,851 |
| 2022-05-09 | 65,400.00 | 65,400.00 | 64,100.00 | 64,400.00 | 51,164.73 | 9,461 |
| 2022-05-06 | 65,300.00 | 65,300.00 | 64,400.00 | 65,000.00 | 51,641.42 | 8,687 |
| 2022-05-04 | 65,600.00 | 65,900.00 | 65,000.00 | 65,500.00 | 52,038.67 | 5,692 |
| 2022-05-03 | 65,500.00 | 65,500.00 | 64,800.00 | 65,300.00 | 51,879.77 | 15,683 |
| 2022-05-02 | 65,200.00 | 65,200.00 | 64,700.00 | 65,100.00 | 51,720.87 | 6,126 |
| 2022-04-29 | 64,800.00 | 65,600.00 | 64,800.00 | 65,300.00 | 51,879.77 | 7,565 |
| 2022-04-28 | 65,400.00 | 65,600.00 | 64,700.00 | 64,800.00 | 51,482.53 | 10,045 |
| 2022-04-27 | 65,900.00 | 65,900.00 | 64,800.00 | 64,900.00 | 51,561.98 | 18,721 |
| 2022-04-26 | 66,700.00 | 67,000.00 | 66,500.00 | 66,500.00 | 52,833.15 | 7,462 |
| 2022-04-25 | 66,700.00 | 67,600.00 | 66,600.00 | 66,600.00 | 52,912.60 | 14,990 |
| 2022-04-22 | 68,000.00 | 68,400.00 | 67,200.00 | 67,900.00 | 53,945.43 | 14,036 |
| 2022-04-21 | 68,000.00 | 68,200.00 | 67,800.00 | 68,000.00 | 54,024.87 | 5,812 |
| 2022-04-20 | 68,200.00 | 68,200.00 | 67,600.00 | 68,000.00 | 54,024.87 | 8,953 |
| 2022-04-19 | 68,000.00 | 68,400.00 | 68,000.00 | 68,300.00 | 54,263.22 | 6,195 |
| 2022-04-18 | 68,100.00 | 68,600.00 | 68,000.00 | 68,000.00 | 54,024.87 | 8,172 |
| 2022-04-15 | 67,800.00 | 68,600.00 | 67,800.00 | 68,100.00 | 54,104.32 | 10,350 |
| 2022-04-14 | 68,500.00 | 68,600.00 | 68,000.00 | 68,200.00 | 54,183.77 | 8,288 |
| 2022-04-13 | 68,100.00 | 68,500.00 | 67,900.00 | 68,200.00 | 54,183.77 | 7,040 |
| 2022-04-12 | 68,600.00 | 68,600.00 | 67,500.00 | 67,800.00 | 53,865.98 | 10,597 |
| 2022-04-11 | 68,500.00 | 69,200.00 | 68,400.00 | 68,600.00 | 54,501.56 | 11,912 |
| 2022-04-08 | 68,500.00 | 68,500.00 | 67,800.00 | 68,400.00 | 54,342.67 | 7,891 |
| 2022-04-07 | 68,300.00 | 68,700.00 | 67,500.00 | 67,900.00 | 53,945.43 | 14,921 |
| 2022-04-06 | 68,300.00 | 68,900.00 | 68,300.00 | 68,500.00 | 54,422.12 | 12,521 |
| 2022-04-05 | 68,700.00 | 69,000.00 | 68,000.00 | 68,500.00 | 54,422.12 | 8,838 |
| 2022-04-04 | 68,000.00 | 68,800.00 | 67,900.00 | 68,700.00 | 54,581.01 | 12,168 |
| 2022-04-01 | 68,000.00 | 68,200.00 | 67,700.00 | 68,000.00 | 54,024.87 | 8,385 |
| 2022-03-31 | 67,400.00 | 68,100.00 | 67,300.00 | 68,000.00 | 54,024.87 | 15,409 |
| 2022-03-30 | 67,100.00 | 67,800.00 | 67,000.00 | 67,400.00 | 53,548.18 | 8,115 |
| 2022-03-29 | 67,200.00 | 68,000.00 | 67,000.00 | 67,200.00 | 53,389.29 | 19,598 |
| 2022-03-28 | 67,400.00 | 67,400.00 | 66,700.00 | 67,100.00 | 53,309.84 | 6,331 |
| 2022-03-25 | 67,000.00 | 67,400.00 | 66,500.00 | 67,000.00 | 53,230.39 | 13,447 |
| 2022-03-24 | 66,500.00 | 67,200.00 | 66,100.00 | 66,900.00 | 53,150.94 | 7,168 |
| 2022-03-23 | 66,000.00 | 67,100.00 | 66,000.00 | 67,000.00 | 53,230.39 | 14,056 |
| 2022-03-22 | 65,100.00 | 66,200.00 | 65,100.00 | 66,200.00 | 52,594.80 | 7,250 |
| 2022-03-21 | 65,300.00 | 65,700.00 | 65,000.00 | 65,300.00 | 51,879.77 | 11,134 |
| 2022-03-18 | 65,200.00 | 66,100.00 | 65,200.00 | 65,400.00 | 51,959.22 | 5,432 |
| 2022-03-17 | 65,700.00 | 66,500.00 | 65,000.00 | 65,400.00 | 51,959.22 | 16,929 |
| 2022-03-16 | 65,200.00 | 65,900.00 | 64,800.00 | 65,200.00 | 51,800.32 | 6,994 |
| 2022-03-15 | 65,000.00 | 65,800.00 | 65,000.00 | 65,100.00 | 51,720.87 | 8,767 |
| 2022-03-14 | 64,300.00 | 66,300.00 | 64,300.00 | 65,800.00 | 52,277.01 | 16,132 |
| 2022-03-11 | 64,700.00 | 65,400.00 | 63,800.00 | 64,700.00 | 51,403.08 | 24,965 |
| 2022-03-10 | 64,200.00 | 64,900.00 | 63,800.00 | 63,800.00 | 50,688.04 | 4,000 |
| 2022-03-08 | 62,400.00 | 63,900.00 | 62,400.00 | 63,900.00 | 50,767.49 | 7,081 |
| 2022-03-07 | 64,600.00 | 64,700.00 | 63,200.00 | 63,600.00 | 50,529.15 | 5,898 |
| 2022-03-04 | 65,000.00 | 65,100.00 | 64,400.00 | 64,700.00 | 51,403.08 | 3,335 |
| 2022-03-03 | 64,800.00 | 65,500.00 | 64,600.00 | 65,100.00 | 51,720.87 | 5,048 |
| 2022-03-02 | 63,600.00 | 65,200.00 | 63,600.00 | 64,800.00 | 51,482.53 | 4,966 |
| 2022-02-28 | 64,300.00 | 64,700.00 | 63,800.00 | 64,700.00 | 51,403.08 | 2,855 |
| 2022-02-25 | 63,900.00 | 64,600.00 | 63,900.00 | 64,200.00 | 51,005.84 | 2,850 |
| 2022-02-24 | 65,400.00 | 65,400.00 | 63,300.00 | 63,900.00 | 50,767.49 | 9,369 |
| 2022-02-23 | 64,300.00 | 65,900.00 | 64,300.00 | 65,500.00 | 52,038.67 | 6,037 |
| 2022-02-22 | 64,200.00 | 65,400.00 | 64,200.00 | 64,500.00 | 51,244.18 | 7,149 |
| 2022-02-21 | 65,100.00 | 65,900.00 | 64,500.00 | 65,400.00 | 51,959.22 | 4,011 |
| 2022-02-18 | 63,600.00 | 65,700.00 | 63,600.00 | 65,300.00 | 51,879.77 | 8,462 |
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.