Korea Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	156,000.00	156,000.00	148,500.00	153,500.00	153,500.00	27,450
2026-07-15	152,800.00	159,400.00	152,800.00	157,400.00	157,400.00	8,021
2026-07-14	156,500.00	156,500.00	148,700.00	149,800.00	149,800.00	19,257
2026-07-13	159,900.00	165,600.00	156,000.00	156,500.00	156,500.00	24,325
2026-07-10	154,500.00	162,300.00	153,100.00	159,500.00	159,500.00	8,971
2026-07-09	153,400.00	155,600.00	147,200.00	151,500.00	151,500.00	15,569
2026-07-08	153,300.00	162,400.00	152,000.00	152,900.00	152,900.00	24,150
2026-07-07	164,000.00	164,000.00	151,100.00	156,800.00	156,800.00	18,394
2026-07-06	158,800.00	167,900.00	157,000.00	164,100.00	164,100.00	16,734
2026-07-03	151,900.00	159,900.00	150,500.00	158,800.00	158,800.00	21,165
2026-07-02	152,900.00	154,600.00	147,000.00	148,800.00	148,800.00	15,750
2026-07-01	151,700.00	159,000.00	151,700.00	153,000.00	153,000.00	37,498
2026-06-30	150,900.00	152,700.00	149,200.00	150,400.00	150,400.00	13,089
2026-06-29	145,000.00	151,800.00	143,600.00	150,300.00	150,300.00	27,549
2026-06-26	150,400.00	153,800.00	139,900.00	144,700.00	144,700.00	46,981
2026-06-25	152,500.00	156,300.00	149,300.00	150,100.00	150,100.00	15,189
2026-06-24	152,200.00	152,200.00	145,200.00	147,700.00	147,700.00	23,386
2026-06-23	155,700.00	158,500.00	148,200.00	148,800.00	148,800.00	24,697
2026-06-22	157,000.00	158,800.00	153,300.00	155,600.00	155,600.00	18,894
2026-06-19	159,000.00	162,000.00	155,100.00	156,700.00	156,700.00	34,880
2026-06-18	164,600.00	166,000.00	158,600.00	158,600.00	158,600.00	13,856
2026-06-17	169,100.00	169,900.00	163,900.00	164,600.00	164,600.00	13,592
2026-06-16	169,900.00	173,200.00	168,100.00	169,000.00	169,000.00	14,630
2026-06-15	166,100.00	171,700.00	165,500.00	169,000.00	169,000.00	14,991
2026-06-12	164,800.00	169,900.00	163,000.00	164,000.00	164,000.00	13,782
2026-06-11	155,800.00	161,800.00	154,200.00	161,200.00	161,200.00	9,732
2026-06-10	162,800.00	163,100.00	155,400.00	160,300.00	160,300.00	15,444
2026-06-09	158,700.00	163,000.00	155,200.00	162,900.00	162,900.00	12,001
2026-06-08	162,200.00	163,800.00	153,900.00	154,000.00	154,000.00	20,881
2026-06-05	172,900.00	177,000.00	166,600.00	168,800.00	168,800.00	10,524
2026-06-04	167,500.00	174,300.00	165,400.00	172,400.00	172,400.00	11,649
2026-06-02	165,300.00	167,500.00	162,600.00	167,500.00	167,500.00	15,169
2026-06-01	165,300.00	171,100.00	162,800.00	167,800.00	167,800.00	16,353
2026-05-29	168,700.00	168,700.00	162,800.00	165,400.00	165,400.00	19,589
2026-05-28	170,200.00	172,600.00	161,900.00	168,700.00	168,700.00	19,889
2026-05-27	172,800.00	174,900.00	168,400.00	169,700.00	169,700.00	16,925
2026-05-26	171,700.00	177,500.00	171,000.00	171,300.00	171,300.00	28,845
2026-05-22	169,000.00	171,700.00	168,000.00	171,500.00	171,500.00	12,975
2026-05-21	166,900.00	169,600.00	163,300.00	168,900.00	168,900.00	24,141
2026-05-20	165,000.00	165,900.00	159,600.00	160,800.00	160,800.00	23,038
2026-05-19	168,200.00	168,900.00	161,600.00	164,700.00	164,700.00	17,390
2026-05-18	175,500.00	175,500.00	166,300.00	168,100.00	168,100.00	21,195
2026-05-15	178,500.00	185,000.00	173,300.00	175,600.00	175,600.00	33,361
2026-05-14	172,800.00	179,900.00	171,900.00	175,500.00	175,500.00	10,361
2026-05-13	173,300.00	173,300.00	169,400.00	172,700.00	172,700.00	14,640
2026-05-12	184,200.00	184,900.00	169,400.00	173,300.00	173,300.00	24,448
2026-05-11	185,500.00	189,900.00	182,300.00	182,400.00	182,400.00	14,193
2026-05-08	188,000.00	191,000.00	181,900.00	183,500.00	183,500.00	6,811
2026-05-07	193,500.00	193,500.00	181,000.00	189,200.00	189,200.00	27,564
2026-05-06	186,200.00	194,300.00	183,900.00	193,200.00	193,200.00	48,173
2026-05-04	173,000.00	183,700.00	173,000.00	181,900.00	181,900.00	29,756
2026-04-30	176,600.00	176,600.00	172,100.00	172,100.00	172,100.00	11,092
2026-04-29	175,600.00	177,600.00	171,600.00	173,500.00	173,500.00	10,668
2026-04-28	176,000.00	178,500.00	174,600.00	175,600.00	175,600.00	13,530
2026-04-27	176,500.00	178,800.00	173,000.00	175,800.00	175,800.00	16,364
2026-04-24	176,000.00	177,600.00	174,100.00	175,600.00	175,600.00	11,115
2026-04-23	178,500.00	178,800.00	172,300.00	176,000.00	176,000.00	15,031
2026-04-22	175,900.00	175,900.00	171,600.00	174,900.00	174,900.00	10,504
2026-04-21	177,000.00	178,000.00	174,900.00	175,900.00	175,900.00	10,863
2026-04-20	175,900.00	178,500.00	174,500.00	176,200.00	176,200.00	14,960

← NewerPage 2 of 21 · 1,225 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.