Korea Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	58,300.00	59,000.00	58,200.00	58,700.00	55,989.11	11,752
2025-04-22	57,000.00	58,500.00	57,000.00	58,200.00	55,512.20	9,254
2025-04-21	56,000.00	58,100.00	55,600.00	57,500.00	54,844.53	14,670
2025-04-18	55,300.00	55,900.00	54,900.00	55,500.00	52,936.90	7,477
2025-04-17	54,800.00	55,200.00	54,600.00	54,800.00	52,269.22	3,880
2025-04-16	54,000.00	54,800.00	53,900.00	54,800.00	52,269.22	8,219
2025-04-15	53,100.00	54,300.00	53,100.00	54,200.00	51,696.93	4,931
2025-04-14	52,700.00	53,500.00	52,700.00	53,100.00	50,647.73	6,439
2025-04-11	51,900.00	52,900.00	51,900.00	52,700.00	50,266.21	6,695
2025-04-10	53,500.00	53,500.00	52,200.00	52,700.00	50,266.21	9,627
2025-04-09	51,900.00	52,000.00	50,700.00	51,100.00	48,740.10	15,875
2025-04-08	52,600.00	52,800.00	51,200.00	51,900.00	49,503.15	14,090
2025-04-07	53,000.00	53,000.00	51,300.00	51,900.00	49,503.15	22,654
2025-04-04	53,900.00	54,500.00	53,000.00	54,300.00	51,792.31	14,796
2025-04-03	54,900.00	55,100.00	54,000.00	54,300.00	51,792.31	14,223
2025-04-02	55,000.00	55,700.00	54,500.00	55,200.00	52,650.75	10,280
2025-04-01	54,300.00	55,300.00	54,300.00	55,000.00	52,459.99	16,434
2025-03-31	55,600.00	55,900.00	54,200.00	54,600.00	52,078.46	27,045
2025-03-28	56,800.00	56,800.00	55,500.00	56,200.00	53,604.57	12,188
2025-03-27	57,200.00	57,200.00	56,100.00	56,800.00	54,176.86	9,601
2025-03-26	56,800.00	57,400.00	56,100.00	57,300.00	54,653.77	14,187
2025-03-25	56,900.00	56,900.00	55,800.00	56,300.00	53,699.95	10,052
2025-03-24	56,900.00	57,200.00	56,200.00	56,200.00	53,604.57	16,827
2025-03-21	56,800.00	57,300.00	56,200.00	56,400.00	53,795.33	46,945
2025-03-20	57,000.00	57,600.00	56,700.00	56,800.00	54,176.86	21,558
2025-03-19	56,300.00	57,100.00	56,300.00	57,000.00	54,367.62	16,596
2025-03-18	55,400.00	56,900.00	55,300.00	56,400.00	53,795.33	17,489
2025-03-17	55,000.00	55,600.00	54,900.00	55,500.00	52,936.90	7,166
2025-03-14	55,000.00	55,000.00	54,100.00	54,800.00	52,269.22	11,636
2025-03-13	54,600.00	54,900.00	54,100.00	54,700.00	52,173.84	9,444
2025-03-12	53,900.00	54,500.00	53,700.00	54,000.00	51,506.17	12,662
2025-03-11	54,200.00	54,200.00	53,400.00	53,800.00	51,315.41	36,424
2025-03-10	54,700.00	55,100.00	54,100.00	54,700.00	52,173.84	15,146
2025-03-07	54,600.00	55,200.00	54,100.00	54,200.00	51,696.93	13,962
2025-03-06	55,100.00	55,700.00	54,700.00	55,300.00	52,746.13	13,435
2025-03-05	54,800.00	55,800.00	54,200.00	54,600.00	52,078.46	15,657
2025-03-04	56,700.00	57,300.00	54,700.00	54,800.00	52,269.22	23,151
2025-02-28	57,200.00	57,200.00	56,400.00	56,700.00	54,081.48	18,415
2025-02-27	56,500.00	57,300.00	56,400.00	57,300.00	54,653.77	34,002
2025-02-26	60,800.00	60,800.00	59,500.00	59,600.00	52,992.69	41,891
2025-02-25	61,300.00	61,300.00	60,300.00	60,500.00	53,792.92	21,657
2025-02-24	61,000.00	61,200.00	60,400.00	61,200.00	54,415.32	19,415
2025-02-21	60,000.00	61,400.00	59,900.00	61,400.00	54,593.14	21,969
2025-02-20	59,400.00	60,200.00	59,200.00	60,000.00	53,348.35	18,920
2025-02-19	59,600.00	59,800.00	59,000.00	59,400.00	52,814.87	37,977
2025-02-18	59,500.00	60,000.00	59,100.00	59,600.00	52,992.69	23,052
2025-02-17	58,800.00	59,700.00	58,100.00	59,600.00	52,992.69	28,727
2025-02-14	56,400.00	59,000.00	56,300.00	58,500.00	52,014.64	67,535
2025-02-13	56,700.00	57,400.00	56,600.00	56,900.00	50,592.02	34,097
2025-02-12	56,400.00	57,200.00	56,100.00	56,800.00	50,503.10	15,404
2025-02-11	55,800.00	56,200.00	55,200.00	56,000.00	49,791.79	11,493
2025-02-10	56,400.00	56,900.00	55,400.00	55,800.00	49,613.97	18,012
2025-02-07	56,000.00	56,900.00	55,900.00	56,800.00	50,503.10	7,431
2025-02-06	56,600.00	56,900.00	56,200.00	56,400.00	50,147.45	7,140
2025-02-05	56,300.00	57,000.00	56,000.00	56,700.00	50,414.19	9,982
2025-02-04	56,200.00	57,000.00	56,000.00	56,600.00	50,325.28	12,815
2025-02-03	56,200.00	56,900.00	55,600.00	56,100.00	49,880.71	15,336
2025-01-31	56,400.00	57,700.00	56,000.00	57,000.00	50,680.93	24,461
2025-01-24	56,000.00	56,700.00	55,700.00	56,400.00	50,147.45	7,985
2025-01-23	56,300.00	56,300.00	55,300.00	55,500.00	49,347.22	4,469

← NewerPage 7 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.