Korea Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	119,000.00	120,000.00	116,300.00	118,000.00	112,550.52	27,755
2025-10-22	120,100.00	121,100.00	115,600.00	119,900.00	114,362.77	30,973
2025-10-21	124,800.00	126,900.00	119,500.00	120,100.00	114,553.53	47,471
2025-10-20	110,200.00	124,600.00	109,800.00	124,500.00	118,750.33	78,866
2025-10-17	112,000.00	112,700.00	108,900.00	110,200.00	105,110.74	21,833
2025-10-16	109,800.00	114,700.00	109,300.00	112,000.00	106,827.61	37,239
2025-10-15	102,700.00	107,700.00	101,300.00	107,700.00	102,726.19	21,795
2025-10-14	102,100.00	104,200.00	100,100.00	100,300.00	95,667.94	23,634
2025-10-13	103,900.00	104,000.00	101,000.00	102,100.00	97,384.81	19,207
2025-10-10	106,000.00	108,900.00	104,300.00	105,500.00	100,627.79	18,730
2025-10-02	103,600.00	107,400.00	102,500.00	105,800.00	100,913.94	33,237
2025-10-01	104,200.00	104,900.00	102,600.00	103,000.00	98,243.25	12,777
2025-09-30	107,800.00	107,800.00	100,100.00	104,900.00	100,055.50	10,282
2025-09-29	105,200.00	108,900.00	105,000.00	106,000.00	101,104.70	18,027
2025-09-26	107,900.00	108,000.00	104,000.00	104,000.00	99,197.07	19,046
2025-09-25	108,200.00	108,200.00	105,500.00	107,000.00	102,058.52	23,159
2025-09-24	112,400.00	112,400.00	107,400.00	108,300.00	103,298.48	38,489
2025-09-23	115,700.00	116,300.00	112,000.00	112,400.00	107,209.14	22,266
2025-09-22	114,100.00	116,300.00	112,500.00	115,000.00	109,689.06	24,565
2025-09-19	115,400.00	116,100.00	113,100.00	114,100.00	108,830.63	24,303
2025-09-18	111,000.00	115,000.00	110,200.00	114,400.00	109,116.77	33,793
2025-09-17	111,900.00	112,000.00	108,100.00	110,500.00	105,396.88	35,607
2025-09-16	110,500.00	112,400.00	109,900.00	111,900.00	106,732.23	35,240
2025-09-15	105,100.00	110,900.00	105,100.00	109,900.00	104,824.59	55,252
2025-09-12	106,000.00	106,400.00	104,200.00	104,800.00	99,960.12	28,712
2025-09-11	104,900.00	105,700.00	100,000.00	104,700.00	99,864.74	37,739
2025-09-10	101,600.00	105,500.00	100,600.00	105,000.00	100,150.88	65,354
2025-09-09	96,000.00	101,200.00	96,000.00	100,700.00	96,049.47	82,726
2025-09-08	94,200.00	96,600.00	93,300.00	95,600.00	91,185.00	21,028
2025-09-05	93,200.00	94,300.00	93,100.00	94,200.00	89,849.65	14,861
2025-09-04	92,600.00	93,100.00	91,400.00	93,100.00	88,800.45	14,160
2025-09-03	91,400.00	92,900.00	91,000.00	92,600.00	88,323.54	17,888
2025-09-02	91,800.00	92,700.00	91,000.00	91,400.00	87,178.96	13,093
2025-09-01	92,200.00	93,200.00	90,900.00	92,300.00	88,037.40	20,277
2025-08-29	93,800.00	94,100.00	92,100.00	92,700.00	88,418.92	11,992
2025-08-28	91,300.00	93,700.00	90,600.00	92,600.00	88,323.54	27,156
2025-08-27	92,200.00	92,200.00	90,800.00	91,400.00	87,178.96	9,257
2025-08-26	94,200.00	94,200.00	91,100.00	91,500.00	87,274.34	15,913
2025-08-25	91,800.00	95,200.00	91,500.00	94,200.00	89,849.65	21,396
2025-08-22	92,300.00	93,100.00	90,700.00	91,400.00	87,178.96	11,805
2025-08-21	92,300.00	92,300.00	90,650.00	91,300.00	87,083.58	8,324
2025-08-20	90,600.00	92,400.00	87,300.00	90,900.00	86,702.05	46,719
2025-08-19	93,300.00	94,000.00	91,100.00	92,600.00	88,323.54	20,690
2025-08-18	95,300.00	95,300.00	93,200.00	93,300.00	88,991.21	15,143
2025-08-14	96,200.00	97,200.00	95,400.00	95,400.00	90,994.23	15,897
2025-08-13	96,100.00	97,800.00	94,700.00	95,600.00	91,185.00	22,438
2025-08-12	94,900.00	98,300.00	93,400.00	95,800.00	91,375.76	38,026
2025-08-11	93,500.00	94,200.00	91,200.00	93,200.00	88,895.83	21,560
2025-08-08	95,100.00	95,100.00	92,400.00	93,000.00	88,705.07	28,872
2025-08-07	99,200.00	99,200.00	93,600.00	95,100.00	90,708.09	29,533
2025-08-06	92,300.00	95,300.00	90,800.00	95,300.00	90,898.85	25,691
2025-08-05	90,200.00	92,300.00	89,300.00	91,300.00	87,083.58	25,141
2025-08-04	87,000.00	90,700.00	87,000.00	89,800.00	85,652.85	23,268
2025-08-01	90,500.00	90,500.00	85,100.00	86,900.00	82,886.78	51,187
2025-07-31	91,100.00	92,500.00	90,400.00	91,000.00	86,797.43	13,126
2025-07-30	91,600.00	94,100.00	90,400.00	91,100.00	86,892.81	26,689
2025-07-29	88,300.00	91,500.00	87,700.00	90,700.00	86,511.29	60,774
2025-07-28	92,900.00	92,900.00	87,100.00	88,300.00	84,222.12	112,525
2025-07-25	91,600.00	94,300.00	91,200.00	92,800.00	88,514.31	44,797
2025-07-24	97,000.00	98,700.00	92,000.00	92,700.00	88,418.92	73,720

← NewerPage 5 of 21 · 1,226 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.