Korea Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	64,600.00	65,000.00	63,700.00	64,500.00	51,244.18	14,383
2022-02-16	63,600.00	64,300.00	63,600.00	64,000.00	50,846.94	4,278
2022-02-15	64,000.00	64,900.00	63,200.00	63,400.00	50,370.25	8,881
2022-02-14	63,500.00	64,500.00	63,100.00	64,100.00	50,926.39	15,238
2022-02-11	64,000.00	65,200.00	63,700.00	64,700.00	51,403.08	7,467
2022-02-10	64,100.00	64,200.00	62,800.00	64,000.00	50,846.94	7,781
2022-02-09	62,300.00	63,600.00	62,300.00	63,600.00	50,529.15	6,490
2022-02-08	61,100.00	62,800.00	61,100.00	61,900.00	49,178.53	11,031
2022-02-07	60,900.00	61,500.00	60,700.00	61,300.00	48,701.84	8,107
2022-02-04	59,400.00	60,900.00	59,400.00	60,800.00	48,304.59	5,319
2022-02-03	61,100.00	61,100.00	59,800.00	60,200.00	47,827.90	13,095
2022-01-28	57,900.00	59,400.00	56,500.00	59,400.00	47,192.32	10,889
2022-01-27	58,500.00	59,200.00	57,000.00	57,500.00	45,682.80	31,932
2022-01-26	58,100.00	59,600.00	58,100.00	59,000.00	46,874.52	5,938
2022-01-25	60,400.00	61,200.00	57,000.00	59,000.00	46,874.52	21,767
2022-01-24	62,400.00	62,400.00	60,500.00	60,900.00	48,384.04	11,755
2022-01-21	62,400.00	63,300.00	62,000.00	62,400.00	49,575.77	8,178
2022-01-20	63,500.00	63,500.00	63,000.00	63,000.00	50,052.46	4,063
2022-01-19	62,700.00	63,600.00	62,600.00	63,000.00	50,052.46	10,569
2022-01-18	63,700.00	64,500.00	63,300.00	63,400.00	50,370.25	13,821
2022-01-17	63,900.00	63,900.00	63,200.00	63,700.00	50,608.60	9,609
2022-01-14	64,600.00	64,900.00	63,400.00	64,000.00	50,846.94	15,391
2022-01-13	65,900.00	65,900.00	64,600.00	64,600.00	51,323.63	8,273
2022-01-12	64,500.00	65,700.00	64,000.00	65,300.00	51,879.77	8,989
2022-01-11	63,800.00	64,500.00	63,700.00	64,000.00	50,846.94	8,466
2022-01-10	63,900.00	64,500.00	63,900.00	64,300.00	51,085.29	12,423
2022-01-07	63,700.00	64,300.00	63,300.00	64,200.00	51,005.84	9,437
2022-01-06	64,100.00	64,200.00	63,200.00	63,700.00	50,608.60	15,767
2022-01-05	65,700.00	65,700.00	63,900.00	64,600.00	51,323.63	12,277
2022-01-04	64,000.00	65,500.00	64,000.00	65,300.00	51,879.77	14,663
2022-01-03	65,000.00	65,800.00	64,300.00	64,500.00	51,244.18	16,498
2021-12-30	66,000.00	66,300.00	65,000.00	65,000.00	51,641.42	12,758
2021-12-29	66,300.00	67,200.00	65,900.00	66,100.00	52,515.36	36,379
2021-12-28	69,200.00	69,800.00	69,100.00	69,400.00	50,202.22	34,177
2021-12-27	70,300.00	70,300.00	68,900.00	69,200.00	50,057.54	23,173
2021-12-24	69,300.00	70,300.00	69,300.00	69,900.00	50,563.90	24,933
2021-12-23	69,800.00	69,800.00	69,100.00	69,300.00	50,129.88	66,235
2021-12-22	69,900.00	69,900.00	68,900.00	69,200.00	50,057.54	11,932
2021-12-21	69,000.00	69,700.00	69,000.00	69,400.00	50,202.22	12,541
2021-12-20	69,800.00	70,300.00	69,200.00	69,200.00	50,057.54	14,400
2021-12-17	68,500.00	70,200.00	68,500.00	69,900.00	50,563.90	20,709
2021-12-16	69,300.00	69,400.00	68,700.00	69,100.00	49,985.20	12,105
2021-12-15	69,300.00	69,500.00	68,900.00	69,100.00	49,985.20	7,110
2021-12-14	69,000.00	69,800.00	68,300.00	69,500.00	50,274.55	8,339
2021-12-13	68,400.00	70,100.00	68,400.00	69,500.00	50,274.55	19,243
2021-12-10	69,200.00	69,200.00	68,100.00	68,900.00	49,840.53	6,063
2021-12-09	68,800.00	69,300.00	68,400.00	69,000.00	49,912.87	25,765
2021-12-08	68,600.00	68,800.00	68,000.00	68,200.00	49,334.17	13,936
2021-12-07	68,000.00	68,300.00	67,300.00	68,000.00	49,189.49	14,076
2021-12-06	66,700.00	68,000.00	65,800.00	67,900.00	49,117.16	16,068
2021-12-03	66,300.00	67,000.00	65,900.00	66,800.00	48,321.44	10,541
2021-12-02	63,300.00	66,000.00	63,000.00	66,000.00	47,742.74	12,796
2021-12-01	63,500.00	65,000.00	63,000.00	64,200.00	46,440.67	20,135
2021-11-30	66,300.00	66,700.00	63,800.00	64,000.00	46,295.99	20,793
2021-11-29	66,200.00	68,000.00	66,000.00	66,300.00	47,959.76	20,598
2021-11-26	69,100.00	69,200.00	67,600.00	67,800.00	49,044.82	15,261
2021-11-25	68,600.00	69,400.00	68,600.00	69,000.00	49,912.87	9,108
2021-11-24	69,500.00	69,900.00	68,800.00	69,000.00	49,912.87	12,886
2021-11-23	69,000.00	70,100.00	68,700.00	69,500.00	50,274.55	16,105
2021-11-22	68,900.00	70,300.00	68,800.00	69,700.00	50,419.23	19,166

← NewerPage 20 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.