Korea Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 137,600.00 | 139,900.00 | 134,600.00 | 137,800.00 | 131,436.11 | 20,172 |
| 2026-01-19 | 138,500.00 | 142,700.00 | 136,400.00 | 137,400.00 | 131,054.59 | 21,732 |
| 2026-01-16 | 135,200.00 | 139,400.00 | 134,900.00 | 138,500.00 | 132,103.79 | 60,049 |
| 2026-01-15 | 133,300.00 | 137,500.00 | 132,200.00 | 134,300.00 | 128,097.75 | 28,295 |
| 2026-01-14 | 129,800.00 | 134,100.00 | 128,500.00 | 133,600.00 | 127,430.08 | 24,397 |
| 2026-01-13 | 127,200.00 | 131,500.00 | 127,100.00 | 129,800.00 | 123,805.57 | 17,619 |
| 2026-01-12 | 130,400.00 | 132,300.00 | 126,200.00 | 127,200.00 | 121,325.64 | 29,345 |
| 2026-01-09 | 128,200.00 | 130,700.00 | 127,300.00 | 130,000.00 | 123,996.33 | 23,092 |
| 2026-01-08 | 132,400.00 | 132,400.00 | 127,800.00 | 128,100.00 | 122,184.08 | 19,412 |
| 2026-01-07 | 134,500.00 | 135,200.00 | 131,000.00 | 132,400.00 | 126,285.50 | 19,511 |
| 2026-01-06 | 131,700.00 | 135,500.00 | 130,300.00 | 134,500.00 | 128,288.51 | 34,908 |
| 2026-01-05 | 127,600.00 | 133,900.00 | 127,500.00 | 131,700.00 | 125,617.82 | 40,776 |
| 2026-01-02 | 125,600.00 | 129,500.00 | 123,900.00 | 128,800.00 | 122,851.75 | 36,493 |
| 2025-12-30 | 125,000.00 | 127,800.00 | 124,500.00 | 125,600.00 | 119,799.53 | 14,139 |
| 2025-12-29 | 123,900.00 | 129,000.00 | 121,700.00 | 128,500.00 | 122,565.61 | 26,563 |
| 2025-12-26 | 124,400.00 | 124,500.00 | 121,500.00 | 123,900.00 | 118,178.04 | 17,388 |
| 2025-12-24 | 123,500.00 | 124,700.00 | 122,600.00 | 123,600.00 | 117,891.90 | 11,870 |
| 2025-12-23 | 123,300.00 | 125,000.00 | 122,400.00 | 123,500.00 | 117,796.52 | 21,264 |
| 2025-12-22 | 123,800.00 | 124,600.00 | 121,500.00 | 123,000.00 | 117,319.61 | 17,322 |
| 2025-12-19 | 123,900.00 | 124,400.00 | 121,800.00 | 123,000.00 | 117,319.61 | 21,056 |
| 2025-12-18 | 123,300.00 | 123,300.00 | 120,300.00 | 121,900.00 | 116,270.41 | 28,169 |
| 2025-12-17 | 127,100.00 | 127,100.00 | 121,500.00 | 123,400.00 | 117,701.13 | 50,195 |
| 2025-12-16 | 127,400.00 | 128,800.00 | 125,900.00 | 126,500.00 | 120,657.97 | 21,252 |
| 2025-12-15 | 128,000.00 | 128,000.00 | 126,100.00 | 127,100.00 | 121,230.26 | 16,256 |
| 2025-12-12 | 128,600.00 | 130,200.00 | 127,000.00 | 129,000.00 | 123,042.51 | 28,039 |
| 2025-12-11 | 128,500.00 | 129,000.00 | 126,600.00 | 127,400.00 | 121,516.41 | 24,930 |
| 2025-12-10 | 128,000.00 | 128,900.00 | 126,400.00 | 128,200.00 | 122,279.46 | 26,591 |
| 2025-12-09 | 129,000.00 | 129,000.00 | 127,600.00 | 128,000.00 | 122,088.70 | 37,878 |
| 2025-12-08 | 129,600.00 | 130,000.00 | 127,800.00 | 128,200.00 | 122,279.46 | 22,176 |
| 2025-12-05 | 130,600.00 | 130,600.00 | 127,800.00 | 129,600.00 | 123,614.81 | 15,161 |
| 2025-12-04 | 131,200.00 | 131,200.00 | 127,500.00 | 129,200.00 | 123,233.28 | 16,350 |
| 2025-12-03 | 127,500.00 | 133,000.00 | 126,600.00 | 131,200.00 | 125,140.91 | 29,480 |
| 2025-12-02 | 122,200.00 | 127,000.00 | 122,000.00 | 126,600.00 | 120,753.35 | 22,743 |
| 2025-12-01 | 122,900.00 | 124,300.00 | 119,000.00 | 122,000.00 | 116,365.79 | 27,832 |
| 2025-11-28 | 126,900.00 | 127,400.00 | 120,900.00 | 122,300.00 | 116,651.93 | 41,945 |
| 2025-11-27 | 127,200.00 | 128,000.00 | 125,500.00 | 126,900.00 | 121,039.50 | 10,241 |
| 2025-11-26 | 122,100.00 | 127,500.00 | 121,100.00 | 127,200.00 | 121,325.64 | 28,661 |
| 2025-11-25 | 122,500.00 | 125,500.00 | 120,000.00 | 121,400.00 | 115,793.50 | 27,059 |
| 2025-11-24 | 119,900.00 | 123,500.00 | 118,500.00 | 121,100.00 | 115,507.35 | 28,070 |
| 2025-11-21 | 118,900.00 | 120,500.00 | 117,300.00 | 119,600.00 | 114,076.63 | 36,686 |
| 2025-11-20 | 125,000.00 | 125,000.00 | 122,300.00 | 123,500.00 | 117,796.52 | 25,357 |
| 2025-11-19 | 122,400.00 | 123,400.00 | 119,100.00 | 121,900.00 | 116,270.41 | 59,609 |
| 2025-11-18 | 124,000.00 | 124,200.00 | 119,600.00 | 121,500.00 | 115,888.88 | 71,578 |
| 2025-11-17 | 129,000.00 | 129,000.00 | 123,700.00 | 125,200.00 | 119,418.01 | 41,835 |
| 2025-11-14 | 127,900.00 | 128,900.00 | 125,100.00 | 126,500.00 | 120,657.97 | 31,842 |
| 2025-11-13 | 130,800.00 | 134,500.00 | 129,000.00 | 130,600.00 | 124,568.62 | 33,786 |
| 2025-11-12 | 130,100.00 | 134,900.00 | 127,300.00 | 130,200.00 | 124,187.10 | 61,173 |
| 2025-11-11 | 126,200.00 | 130,700.00 | 122,300.00 | 123,900.00 | 118,178.04 | 27,024 |
| 2025-11-10 | 120,400.00 | 130,000.00 | 120,400.00 | 126,200.00 | 120,371.82 | 29,333 |
| 2025-11-07 | 121,000.00 | 121,800.00 | 115,100.00 | 118,400.00 | 112,932.04 | 30,875 |
| 2025-11-06 | 122,200.00 | 124,000.00 | 116,400.00 | 121,000.00 | 115,411.97 | 32,269 |
| 2025-11-05 | 119,800.00 | 121,000.00 | 114,300.00 | 118,200.00 | 112,741.28 | 46,501 |
| 2025-11-04 | 129,500.00 | 129,500.00 | 121,800.00 | 122,000.00 | 116,365.79 | 89,422 |
| 2025-11-03 | 129,500.00 | 132,200.00 | 128,800.00 | 129,500.00 | 123,519.42 | 30,314 |
| 2025-10-31 | 126,700.00 | 129,900.00 | 123,200.00 | 128,900.00 | 122,947.13 | 31,005 |
| 2025-10-30 | 125,000.00 | 129,900.00 | 123,700.00 | 124,800.00 | 119,036.48 | 33,852 |
| 2025-10-29 | 122,600.00 | 124,700.00 | 119,200.00 | 124,400.00 | 118,654.95 | 25,269 |
| 2025-10-28 | 123,200.00 | 123,200.00 | 120,100.00 | 122,200.00 | 116,556.55 | 24,143 |
| 2025-10-27 | 123,000.00 | 125,500.00 | 120,400.00 | 123,200.00 | 117,510.37 | 45,725 |
| 2025-10-24 | 120,000.00 | 125,000.00 | 118,700.00 | 119,800.00 | 114,267.39 | 22,050 |
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.