Korea Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 52,000.00 | 53,800.00 | 52,000.00 | 53,600.00 | 47,657.86 | 20,646 |
| 2024-10-24 | 52,700.00 | 53,100.00 | 52,100.00 | 52,300.00 | 46,501.98 | 4,589 |
| 2024-10-23 | 53,200.00 | 53,300.00 | 52,100.00 | 52,800.00 | 46,946.55 | 7,108 |
| 2024-10-22 | 52,800.00 | 53,400.00 | 52,500.00 | 53,200.00 | 47,302.20 | 11,253 |
| 2024-10-21 | 52,000.00 | 53,200.00 | 52,000.00 | 52,900.00 | 47,035.46 | 13,567 |
| 2024-10-18 | 52,500.00 | 52,900.00 | 51,600.00 | 52,000.00 | 46,235.24 | 9,152 |
| 2024-10-17 | 52,000.00 | 52,800.00 | 51,700.00 | 52,000.00 | 46,235.24 | 16,019 |
| 2024-10-16 | 52,000.00 | 52,400.00 | 51,600.00 | 52,200.00 | 46,413.06 | 11,496 |
| 2024-10-15 | 52,500.00 | 52,500.00 | 51,600.00 | 51,900.00 | 46,146.32 | 5,821 |
| 2024-10-14 | 52,000.00 | 52,600.00 | 51,600.00 | 52,200.00 | 46,413.06 | 13,788 |
| 2024-10-11 | 51,100.00 | 52,000.00 | 51,000.00 | 51,900.00 | 46,146.32 | 13,680 |
| 2024-10-10 | 50,100.00 | 51,500.00 | 50,100.00 | 51,200.00 | 45,523.93 | 15,540 |
| 2024-10-08 | 50,700.00 | 50,700.00 | 49,900.00 | 50,100.00 | 44,545.87 | 8,403 |
| 2024-10-07 | 50,000.00 | 51,300.00 | 50,000.00 | 50,800.00 | 45,168.27 | 7,279 |
| 2024-10-04 | 50,100.00 | 50,900.00 | 50,000.00 | 50,800.00 | 45,168.27 | 3,897 |
| 2024-10-02 | 50,400.00 | 50,400.00 | 49,700.00 | 50,100.00 | 44,545.87 | 6,573 |
| 2024-09-30 | 51,200.00 | 51,200.00 | 50,100.00 | 50,100.00 | 44,545.87 | 7,830 |
| 2024-09-27 | 51,400.00 | 51,700.00 | 50,600.00 | 50,700.00 | 45,079.36 | 27,529 |
| 2024-09-26 | 51,200.00 | 51,500.00 | 50,600.00 | 51,400.00 | 45,701.75 | 7,249 |
| 2024-09-25 | 51,000.00 | 51,500.00 | 50,000.00 | 50,600.00 | 44,990.44 | 15,124 |
| 2024-09-24 | 51,400.00 | 51,700.00 | 50,600.00 | 50,700.00 | 45,079.36 | 5,657 |
| 2024-09-23 | 50,800.00 | 51,200.00 | 50,600.00 | 50,600.00 | 44,990.44 | 15,352 |
| 2024-09-20 | 51,100.00 | 51,700.00 | 50,600.00 | 50,800.00 | 45,168.27 | 14,098 |
| 2024-09-19 | 51,200.00 | 51,600.00 | 50,800.00 | 51,200.00 | 45,523.93 | 15,840 |
| 2024-09-13 | 49,500.00 | 51,100.00 | 48,500.00 | 50,800.00 | 45,168.27 | 13,294 |
| 2024-09-12 | 49,950.00 | 49,950.00 | 48,850.00 | 49,050.00 | 43,612.28 | 17,652 |
| 2024-09-11 | 50,400.00 | 50,500.00 | 49,050.00 | 49,100.00 | 43,656.73 | 24,733 |
| 2024-09-10 | 50,900.00 | 51,100.00 | 50,200.00 | 51,000.00 | 45,346.10 | 4,075 |
| 2024-09-09 | 50,500.00 | 50,500.00 | 49,600.00 | 50,400.00 | 44,812.61 | 12,312 |
| 2024-09-06 | 50,900.00 | 51,500.00 | 49,600.00 | 50,800.00 | 45,168.27 | 12,230 |
| 2024-09-05 | 51,000.00 | 51,300.00 | 50,600.00 | 50,900.00 | 45,257.18 | 11,267 |
| 2024-09-04 | 50,100.00 | 50,800.00 | 49,550.00 | 50,700.00 | 45,079.36 | 5,781 |
| 2024-09-03 | 51,300.00 | 51,800.00 | 51,100.00 | 51,400.00 | 45,701.75 | 4,164 |
| 2024-09-02 | 50,600.00 | 51,300.00 | 50,500.00 | 51,300.00 | 45,612.84 | 4,043 |
| 2024-08-30 | 50,600.00 | 51,000.00 | 50,200.00 | 50,800.00 | 45,168.27 | 4,837 |
| 2024-08-29 | 50,600.00 | 51,900.00 | 50,600.00 | 51,000.00 | 45,346.10 | 11,520 |
| 2024-08-28 | 51,300.00 | 51,700.00 | 50,600.00 | 50,800.00 | 45,168.27 | 11,604 |
| 2024-08-27 | 52,000.00 | 52,400.00 | 51,300.00 | 51,700.00 | 45,968.49 | 10,864 |
| 2024-08-26 | 51,900.00 | 52,400.00 | 51,600.00 | 52,400.00 | 46,590.89 | 14,354 |
| 2024-08-23 | 51,200.00 | 52,100.00 | 51,000.00 | 51,900.00 | 46,146.32 | 14,116 |
| 2024-08-22 | 51,800.00 | 51,800.00 | 51,000.00 | 51,300.00 | 45,612.84 | 3,122 |
| 2024-08-21 | 51,800.00 | 52,000.00 | 51,100.00 | 51,800.00 | 46,057.41 | 17,037 |
| 2024-08-20 | 50,900.00 | 51,900.00 | 50,900.00 | 51,800.00 | 46,057.41 | 15,688 |
| 2024-08-19 | 50,700.00 | 51,600.00 | 50,100.00 | 51,000.00 | 45,346.10 | 17,569 |
| 2024-08-16 | 50,300.00 | 50,800.00 | 49,900.00 | 50,100.00 | 44,545.87 | 7,746 |
| 2024-08-14 | 49,950.00 | 50,200.00 | 49,250.00 | 49,850.00 | 44,323.59 | 5,941 |
| 2024-08-13 | 49,950.00 | 50,200.00 | 49,350.00 | 49,950.00 | 44,412.50 | 6,406 |
| 2024-08-12 | 50,000.00 | 50,300.00 | 49,700.00 | 49,750.00 | 44,234.67 | 2,464 |
| 2024-08-09 | 49,700.00 | 49,850.00 | 48,950.00 | 49,650.00 | 44,145.76 | 7,016 |
| 2024-08-08 | 48,500.00 | 49,850.00 | 48,000.00 | 49,700.00 | 44,190.22 | 10,836 |
| 2024-08-07 | 48,250.00 | 48,800.00 | 47,300.00 | 48,550.00 | 43,167.71 | 8,725 |
| 2024-08-06 | 47,000.00 | 48,400.00 | 46,600.00 | 47,100.00 | 41,878.45 | 22,715 |
| 2024-08-05 | 48,650.00 | 48,650.00 | 44,300.00 | 45,450.00 | 40,411.38 | 36,193 |
| 2024-08-02 | 50,400.00 | 50,400.00 | 48,550.00 | 49,150.00 | 43,701.19 | 12,953 |
| 2024-08-01 | 50,400.00 | 51,100.00 | 50,000.00 | 50,700.00 | 45,079.36 | 9,634 |
| 2024-07-31 | 50,600.00 | 50,900.00 | 50,100.00 | 50,400.00 | 44,812.61 | 8,241 |
| 2024-07-30 | 50,900.00 | 51,200.00 | 50,200.00 | 50,200.00 | 44,634.79 | 7,697 |
| 2024-07-29 | 50,000.00 | 51,400.00 | 49,900.00 | 50,800.00 | 45,168.27 | 9,401 |
| 2024-07-26 | 48,600.00 | 49,950.00 | 48,600.00 | 49,750.00 | 44,234.67 | 9,806 |
| 2024-07-25 | 49,000.00 | 49,250.00 | 48,450.00 | 48,600.00 | 43,212.16 | 15,703 |
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.