Korea Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 98,000.00 | 98,400.00 | 94,500.00 | 96,800.00 | 92,329.58 | 47,843 |
| 2025-07-22 | 98,700.00 | 100,500.00 | 96,800.00 | 97,900.00 | 93,378.78 | 60,709 |
| 2025-07-21 | 97,100.00 | 98,300.00 | 96,500.00 | 97,700.00 | 93,188.01 | 39,772 |
| 2025-07-18 | 100,600.00 | 101,500.00 | 97,600.00 | 99,500.00 | 94,904.89 | 92,741 |
| 2025-07-17 | 104,100.00 | 105,100.00 | 100,500.00 | 101,200.00 | 96,526.38 | 54,347 |
| 2025-07-16 | 106,700.00 | 107,400.00 | 102,000.00 | 103,600.00 | 98,815.54 | 56,105 |
| 2025-07-15 | 109,600.00 | 109,600.00 | 106,600.00 | 108,600.00 | 103,584.63 | 30,483 |
| 2025-07-14 | 104,000.00 | 110,000.00 | 104,000.00 | 109,900.00 | 104,824.59 | 92,691 |
| 2025-07-11 | 102,100.00 | 107,500.00 | 101,700.00 | 105,000.00 | 100,150.88 | 56,635 |
| 2025-07-10 | 98,600.00 | 102,400.00 | 97,500.00 | 102,100.00 | 97,384.81 | 72,107 |
| 2025-07-09 | 96,500.00 | 98,900.00 | 94,700.00 | 98,800.00 | 94,237.21 | 106,663 |
| 2025-07-08 | 90,000.00 | 95,300.00 | 89,700.00 | 94,700.00 | 90,326.56 | 69,433 |
| 2025-07-07 | 87,200.00 | 90,500.00 | 86,000.00 | 90,500.00 | 86,320.52 | 58,970 |
| 2025-07-04 | 90,300.00 | 91,800.00 | 87,500.00 | 87,500.00 | 83,459.07 | 38,569 |
| 2025-07-03 | 88,300.00 | 91,700.00 | 88,300.00 | 91,100.00 | 86,892.81 | 55,211 |
| 2025-07-02 | 90,000.00 | 90,600.00 | 87,400.00 | 88,500.00 | 84,412.89 | 51,718 |
| 2025-07-01 | 90,400.00 | 94,000.00 | 90,000.00 | 90,000.00 | 85,843.61 | 45,632 |
| 2025-06-30 | 91,000.00 | 91,500.00 | 89,400.00 | 90,000.00 | 85,843.61 | 37,095 |
| 2025-06-27 | 91,500.00 | 91,800.00 | 88,800.00 | 91,000.00 | 86,797.43 | 34,540 |
| 2025-06-26 | 94,000.00 | 94,200.00 | 88,800.00 | 91,200.00 | 86,988.20 | 54,942 |
| 2025-06-25 | 95,500.00 | 96,300.00 | 93,250.00 | 94,500.00 | 90,135.80 | 34,319 |
| 2025-06-24 | 89,500.00 | 95,400.00 | 89,500.00 | 95,400.00 | 90,994.23 | 99,649 |
| 2025-06-23 | 88,300.00 | 90,000.00 | 86,750.00 | 88,700.00 | 84,603.65 | 46,041 |
| 2025-06-20 | 86,700.00 | 88,700.00 | 85,400.00 | 88,400.00 | 84,317.51 | 38,667 |
| 2025-06-19 | 87,300.00 | 88,000.00 | 84,700.00 | 86,300.00 | 82,314.49 | 34,924 |
| 2025-06-18 | 87,500.00 | 88,800.00 | 85,600.00 | 87,200.00 | 83,172.92 | 27,049 |
| 2025-06-17 | 87,800.00 | 89,800.00 | 86,600.00 | 87,500.00 | 83,459.07 | 57,282 |
| 2025-06-16 | 82,500.00 | 87,300.00 | 81,600.00 | 87,000.00 | 82,982.16 | 63,080 |
| 2025-06-13 | 84,300.00 | 86,400.00 | 81,100.00 | 82,600.00 | 78,785.36 | 77,747 |
| 2025-06-12 | 83,700.00 | 84,900.00 | 82,200.00 | 84,300.00 | 80,406.85 | 69,485 |
| 2025-06-11 | 81,200.00 | 84,100.00 | 79,500.00 | 82,800.00 | 78,976.13 | 49,204 |
| 2025-06-10 | 82,000.00 | 82,400.00 | 80,000.00 | 81,200.00 | 77,450.02 | 40,643 |
| 2025-06-09 | 80,000.00 | 83,100.00 | 79,900.00 | 81,000.00 | 77,259.25 | 73,531 |
| 2025-06-05 | 79,600.00 | 79,900.00 | 77,900.00 | 78,800.00 | 75,160.85 | 29,955 |
| 2025-06-04 | 76,200.00 | 79,900.00 | 76,200.00 | 79,300.00 | 75,637.76 | 62,207 |
| 2025-06-02 | 77,300.00 | 78,400.00 | 72,000.00 | 75,500.00 | 72,013.25 | 57,030 |
| 2025-05-30 | 78,600.00 | 78,800.00 | 76,800.00 | 77,500.00 | 73,920.89 | 40,711 |
| 2025-05-29 | 73,900.00 | 78,800.00 | 73,900.00 | 78,600.00 | 74,970.09 | 73,227 |
| 2025-05-28 | 74,300.00 | 75,000.00 | 73,300.00 | 73,700.00 | 70,296.38 | 14,734 |
| 2025-05-27 | 74,900.00 | 75,900.00 | 72,500.00 | 74,200.00 | 70,773.29 | 29,341 |
| 2025-05-26 | 73,400.00 | 75,100.00 | 72,600.00 | 74,900.00 | 71,440.96 | 45,573 |
| 2025-05-23 | 72,400.00 | 73,300.00 | 71,500.00 | 72,800.00 | 69,437.95 | 31,467 |
| 2025-05-22 | 72,400.00 | 72,900.00 | 70,700.00 | 71,600.00 | 68,293.36 | 23,371 |
| 2025-05-21 | 71,500.00 | 72,600.00 | 70,900.00 | 72,400.00 | 69,056.42 | 20,698 |
| 2025-05-20 | 71,000.00 | 71,900.00 | 70,800.00 | 71,500.00 | 68,197.98 | 23,079 |
| 2025-05-19 | 70,000.00 | 71,600.00 | 69,300.00 | 70,300.00 | 67,053.40 | 22,807 |
| 2025-05-16 | 69,000.00 | 70,700.00 | 68,300.00 | 70,700.00 | 67,434.93 | 39,114 |
| 2025-05-15 | 68,500.00 | 70,500.00 | 68,000.00 | 70,000.00 | 66,767.26 | 74,554 |
| 2025-05-14 | 66,700.00 | 66,900.00 | 65,900.00 | 66,500.00 | 63,428.89 | 25,779 |
| 2025-05-13 | 66,000.00 | 66,800.00 | 65,400.00 | 66,700.00 | 63,619.66 | 16,861 |
| 2025-05-12 | 64,400.00 | 66,800.00 | 64,400.00 | 66,000.00 | 62,951.98 | 30,072 |
| 2025-05-09 | 64,000.00 | 65,000.00 | 63,600.00 | 64,300.00 | 61,330.49 | 20,112 |
| 2025-05-08 | 63,200.00 | 64,100.00 | 63,000.00 | 64,000.00 | 61,044.35 | 15,599 |
| 2025-05-07 | 61,400.00 | 64,100.00 | 61,400.00 | 63,000.00 | 60,090.53 | 39,078 |
| 2025-05-02 | 61,000.00 | 61,400.00 | 60,500.00 | 61,200.00 | 58,373.66 | 9,113 |
| 2025-04-30 | 60,200.00 | 61,500.00 | 60,100.00 | 61,000.00 | 58,182.89 | 26,295 |
| 2025-04-29 | 59,200.00 | 60,400.00 | 59,200.00 | 60,000.00 | 57,229.08 | 12,757 |
| 2025-04-28 | 59,300.00 | 60,000.00 | 56,200.00 | 59,300.00 | 56,561.40 | 11,538 |
| 2025-04-25 | 59,200.00 | 59,600.00 | 59,100.00 | 59,400.00 | 56,656.79 | 9,293 |
| 2025-04-24 | 59,000.00 | 59,600.00 | 58,600.00 | 59,200.00 | 56,466.02 | 12,874 |
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.