Korea Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	175,900.00	178,500.00	174,500.00	176,200.00	176,200.00	14,960
2026-04-17	177,000.00	177,300.00	173,600.00	175,900.00	175,900.00	15,895
2026-04-16	176,000.00	178,200.00	174,400.00	176,300.00	176,300.00	16,510
2026-04-15	177,600.00	180,000.00	165,000.00	175,600.00	175,600.00	23,017
2026-04-14	172,600.00	178,200.00	172,500.00	176,700.00	176,700.00	22,113
2026-04-13	167,600.00	171,000.00	165,300.00	170,700.00	170,700.00	18,782
2026-04-10	164,100.00	169,100.00	164,100.00	168,600.00	168,600.00	7,267
2026-04-09	167,600.00	167,600.00	161,000.00	161,800.00	161,800.00	8,855
2026-04-08	157,000.00	168,100.00	157,000.00	168,100.00	168,100.00	25,477
2026-04-07	151,500.00	154,500.00	151,200.00	151,200.00	151,200.00	13,932
2026-04-06	149,800.00	152,500.00	148,500.00	150,500.00	150,500.00	35,821
2026-04-03	151,800.00	155,300.00	150,100.00	150,200.00	150,200.00	7,957
2026-04-02	160,000.00	160,000.00	149,000.00	151,700.00	151,700.00	15,246
2026-04-01	155,600.00	160,000.00	155,000.00	159,600.00	159,600.00	25,689
2026-03-31	153,500.00	153,900.00	149,000.00	150,000.00	150,000.00	29,877
2026-03-30	156,000.00	157,100.00	153,700.00	154,800.00	154,800.00	25,867
2026-03-27	155,100.00	164,700.00	155,100.00	163,400.00	163,400.00	36,015
2026-03-26	167,000.00	167,000.00	161,000.00	161,000.00	161,000.00	6,731
2026-03-25	160,700.00	168,700.00	160,700.00	167,000.00	167,000.00	21,287
2026-03-24	164,500.00	164,500.00	154,000.00	159,500.00	159,500.00	25,488
2026-03-23	166,100.00	167,300.00	157,000.00	157,000.00	157,000.00	27,396
2026-03-20	170,000.00	176,800.00	168,200.00	172,000.00	172,000.00	283,617
2026-03-19	168,900.00	171,100.00	166,000.00	166,400.00	166,400.00	24,902
2026-03-18	170,000.00	174,800.00	169,000.00	174,500.00	174,500.00	28,411
2026-03-17	165,400.00	171,300.00	164,600.00	169,800.00	169,800.00	25,018
2026-03-16	161,900.00	165,500.00	161,100.00	163,000.00	163,000.00	24,066
2026-03-13	165,000.00	165,900.00	160,300.00	161,900.00	161,900.00	13,925
2026-03-12	168,600.00	169,900.00	161,100.00	165,800.00	165,800.00	30,115
2026-03-11	163,400.00	171,700.00	163,400.00	168,600.00	168,600.00	27,617
2026-03-10	167,500.00	168,700.00	158,000.00	162,600.00	162,600.00	18,791
2026-03-09	157,500.00	160,000.00	151,300.00	158,000.00	158,000.00	28,693
2026-03-06	160,000.00	165,500.00	159,500.00	164,300.00	164,300.00	27,398
2026-03-05	161,600.00	169,900.00	160,400.00	162,000.00	162,000.00	36,057
2026-03-04	161,500.00	166,600.00	148,000.00	150,100.00	150,100.00	76,847
2026-03-03	174,600.00	178,800.00	170,000.00	170,400.00	170,400.00	61,194
2026-02-27	179,500.00	182,000.00	179,300.00	179,500.00	179,500.00	31,851
2026-02-26	184,000.00	184,000.00	179,100.00	183,800.00	183,800.00	65,828
2026-02-25	181,400.00	190,200.00	181,400.00	189,500.00	180,748.50	139,261
2026-02-24	178,500.00	180,600.00	172,700.00	180,600.00	172,259.52	61,013
2026-02-23	188,100.00	189,800.00	180,100.00	181,000.00	172,641.05	75,684
2026-02-20	187,600.00	188,000.00	180,200.00	183,200.00	174,739.45	70,863
2026-02-19	180,300.00	185,000.00	178,000.00	182,600.00	174,167.16	52,041
2026-02-13	171,400.00	175,200.00	168,500.00	171,000.00	163,102.87	41,533
2026-02-12	158,700.00	169,100.00	158,700.00	168,000.00	160,241.41	44,931
2026-02-11	159,000.00	160,100.00	149,500.00	152,200.00	145,171.09	29,206
2026-02-10	152,000.00	159,700.00	150,200.00	159,000.00	151,657.05	45,052
2026-02-09	146,000.00	152,300.00	146,000.00	150,000.00	143,072.69	46,031
2026-02-06	142,100.00	144,500.00	136,100.00	143,400.00	136,777.49	19,279
2026-02-05	146,200.00	146,800.00	144,700.00	145,900.00	139,162.04	28,872
2026-02-04	148,300.00	149,200.00	144,400.00	146,300.00	139,543.56	16,383
2026-02-03	144,000.00	150,700.00	144,000.00	148,200.00	141,355.82	36,540
2026-02-02	148,800.00	151,000.00	139,200.00	140,400.00	133,916.04	50,398
2026-01-30	152,500.00	152,700.00	148,800.00	150,400.00	143,454.22	31,755
2026-01-29	145,800.00	153,600.00	143,700.00	152,900.00	145,838.76	28,588
2026-01-28	149,000.00	151,500.00	145,000.00	145,800.00	139,066.66	23,791
2026-01-27	147,000.00	148,500.00	143,500.00	147,200.00	140,402.00	20,144
2026-01-26	143,400.00	145,500.00	139,700.00	144,600.00	137,922.07	22,698
2026-01-23	139,200.00	146,700.00	139,200.00	143,600.00	136,968.26	44,631
2026-01-22	136,900.00	140,800.00	136,000.00	137,800.00	131,436.11	23,218
2026-01-21	135,800.00	137,700.00	134,100.00	135,400.00	129,146.95	14,839

← NewerPage 3 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.