Korea Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 56,000.00 | 56,200.00 | 55,400.00 | 55,800.00 | 49,613.97 | 8,038 |
| 2025-01-21 | 55,100.00 | 56,100.00 | 54,700.00 | 56,000.00 | 49,791.79 | 16,998 |
| 2025-01-20 | 54,100.00 | 55,100.00 | 54,100.00 | 54,900.00 | 48,813.74 | 19,852 |
| 2025-01-17 | 54,400.00 | 54,500.00 | 53,700.00 | 54,400.00 | 48,369.17 | 10,378 |
| 2025-01-16 | 54,200.00 | 54,400.00 | 51,100.00 | 54,200.00 | 48,191.34 | 18,579 |
| 2025-01-15 | 53,600.00 | 54,000.00 | 53,300.00 | 53,400.00 | 47,480.03 | 6,654 |
| 2025-01-14 | 53,300.00 | 53,500.00 | 52,800.00 | 53,400.00 | 47,480.03 | 6,479 |
| 2025-01-13 | 54,100.00 | 54,100.00 | 52,800.00 | 53,000.00 | 47,124.38 | 12,107 |
| 2025-01-10 | 53,900.00 | 54,200.00 | 53,700.00 | 54,100.00 | 48,102.43 | 3,984 |
| 2025-01-09 | 54,200.00 | 54,300.00 | 53,700.00 | 53,700.00 | 47,746.77 | 8,509 |
| 2025-01-08 | 54,300.00 | 54,400.00 | 53,600.00 | 54,400.00 | 48,369.17 | 7,626 |
| 2025-01-07 | 53,300.00 | 54,400.00 | 53,300.00 | 54,400.00 | 48,369.17 | 13,866 |
| 2025-01-06 | 53,000.00 | 53,500.00 | 52,400.00 | 53,500.00 | 47,568.95 | 11,603 |
| 2025-01-03 | 52,400.00 | 53,000.00 | 52,200.00 | 52,800.00 | 46,946.55 | 13,385 |
| 2025-01-02 | 52,600.00 | 53,000.00 | 52,200.00 | 52,500.00 | 46,679.81 | 12,659 |
| 2024-12-30 | 52,400.00 | 53,000.00 | 51,800.00 | 53,000.00 | 47,124.38 | 13,517 |
| 2024-12-27 | 52,300.00 | 52,800.00 | 51,600.00 | 52,600.00 | 46,768.72 | 25,217 |
| 2024-12-26 | 53,100.00 | 53,100.00 | 52,500.00 | 53,100.00 | 47,213.29 | 21,772 |
| 2024-12-24 | 52,800.00 | 53,100.00 | 52,400.00 | 52,900.00 | 47,035.46 | 34,726 |
| 2024-12-23 | 52,200.00 | 53,800.00 | 51,800.00 | 52,800.00 | 46,946.55 | 21,107 |
| 2024-12-20 | 53,600.00 | 53,800.00 | 51,500.00 | 52,000.00 | 46,235.24 | 39,711 |
| 2024-12-19 | 54,400.00 | 54,400.00 | 53,200.00 | 53,300.00 | 47,391.12 | 26,209 |
| 2024-12-18 | 53,600.00 | 55,000.00 | 53,600.00 | 54,500.00 | 48,458.08 | 27,709 |
| 2024-12-17 | 55,200.00 | 55,500.00 | 53,000.00 | 53,500.00 | 47,568.95 | 35,475 |
| 2024-12-16 | 55,700.00 | 56,000.00 | 55,000.00 | 55,200.00 | 49,080.48 | 27,603 |
| 2024-12-13 | 55,700.00 | 55,900.00 | 54,900.00 | 55,600.00 | 49,436.14 | 13,006 |
| 2024-12-12 | 54,900.00 | 55,900.00 | 54,900.00 | 55,500.00 | 49,347.22 | 8,267 |
| 2024-12-11 | 54,300.00 | 55,300.00 | 53,600.00 | 55,100.00 | 48,991.57 | 28,019 |
| 2024-12-10 | 52,800.00 | 54,800.00 | 52,800.00 | 53,800.00 | 47,835.69 | 5,630 |
| 2024-12-09 | 53,200.00 | 54,600.00 | 52,700.00 | 52,900.00 | 47,035.46 | 35,733 |
| 2024-12-06 | 54,700.00 | 55,500.00 | 53,900.00 | 54,700.00 | 48,635.91 | 19,250 |
| 2024-12-05 | 55,500.00 | 55,500.00 | 54,400.00 | 54,700.00 | 48,635.91 | 14,497 |
| 2024-12-04 | 56,500.00 | 57,100.00 | 53,500.00 | 55,200.00 | 49,080.48 | 55,688 |
| 2024-12-03 | 54,600.00 | 57,800.00 | 54,600.00 | 57,400.00 | 51,036.59 | 54,475 |
| 2024-12-02 | 54,100.00 | 54,600.00 | 53,700.00 | 54,600.00 | 48,547.00 | 8,921 |
| 2024-11-29 | 54,500.00 | 54,500.00 | 53,600.00 | 54,100.00 | 48,102.43 | 21,392 |
| 2024-11-28 | 54,000.00 | 54,300.00 | 53,500.00 | 54,000.00 | 48,013.51 | 6,892 |
| 2024-11-27 | 53,800.00 | 54,000.00 | 53,300.00 | 53,800.00 | 47,835.69 | 14,232 |
| 2024-11-26 | 53,000.00 | 53,500.00 | 52,700.00 | 53,300.00 | 47,391.12 | 7,685 |
| 2024-11-25 | 54,300.00 | 54,300.00 | 53,000.00 | 53,000.00 | 47,124.38 | 10,330 |
| 2024-11-22 | 53,700.00 | 54,000.00 | 53,200.00 | 53,700.00 | 47,746.77 | 5,585 |
| 2024-11-21 | 53,000.00 | 53,800.00 | 52,800.00 | 53,700.00 | 47,746.77 | 6,938 |
| 2024-11-20 | 52,400.00 | 53,200.00 | 52,400.00 | 53,000.00 | 47,124.38 | 4,719 |
| 2024-11-19 | 52,300.00 | 52,600.00 | 52,000.00 | 52,400.00 | 46,590.89 | 4,704 |
| 2024-11-18 | 52,400.00 | 53,400.00 | 52,100.00 | 52,300.00 | 46,501.98 | 6,240 |
| 2024-11-15 | 52,400.00 | 52,800.00 | 51,800.00 | 52,400.00 | 46,590.89 | 21,591 |
| 2024-11-14 | 52,400.00 | 53,000.00 | 51,300.00 | 52,800.00 | 46,946.55 | 14,756 |
| 2024-11-13 | 53,900.00 | 53,900.00 | 52,300.00 | 52,800.00 | 46,946.55 | 17,436 |
| 2024-11-12 | 54,100.00 | 55,000.00 | 53,200.00 | 53,800.00 | 47,835.69 | 19,114 |
| 2024-11-11 | 54,000.00 | 55,300.00 | 53,800.00 | 54,300.00 | 48,280.26 | 38,673 |
| 2024-11-08 | 53,300.00 | 54,100.00 | 53,300.00 | 53,800.00 | 47,835.69 | 12,377 |
| 2024-11-07 | 54,200.00 | 54,200.00 | 53,200.00 | 53,200.00 | 47,302.20 | 17,932 |
| 2024-11-06 | 53,200.00 | 54,100.00 | 53,200.00 | 53,900.00 | 47,924.60 | 11,073 |
| 2024-11-05 | 52,800.00 | 53,400.00 | 52,500.00 | 53,100.00 | 47,213.29 | 1,859 |
| 2024-11-04 | 52,900.00 | 52,900.00 | 52,300.00 | 52,800.00 | 46,946.55 | 3,850 |
| 2024-11-01 | 52,800.00 | 53,000.00 | 52,400.00 | 52,800.00 | 46,946.55 | 4,913 |
| 2024-10-31 | 53,000.00 | 53,000.00 | 52,200.00 | 52,700.00 | 46,857.63 | 4,721 |
| 2024-10-30 | 53,500.00 | 53,500.00 | 52,700.00 | 53,000.00 | 47,124.38 | 13,143 |
| 2024-10-29 | 53,200.00 | 54,000.00 | 53,200.00 | 53,300.00 | 47,391.12 | 8,271 |
| 2024-10-28 | 53,600.00 | 53,700.00 | 53,000.00 | 53,200.00 | 47,302.20 | 9,750 |
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.