Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 186,600
+5,900 (3.27%)
Jan 22, 2026, 3:30 PM KST
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 185,000.00 | 190,600.00 | 182,000.00 | 186,300.00 | - | 3.10% | 232,937 |
| Jan 21, 2026 | 180,700.00 | 184,500.00 | 178,700.00 | 180,700.00 | 180,700.00 | -1.26% | 257,516 |
| Jan 20, 2026 | 181,600.00 | 185,900.00 | 178,700.00 | 183,000.00 | 183,000.00 | 0.11% | 213,278 |
| Jan 19, 2026 | 183,100.00 | 193,200.00 | 180,000.00 | 182,800.00 | 182,800.00 | 0.05% | 305,780 |
| Jan 16, 2026 | 179,200.00 | 183,600.00 | 177,300.00 | 182,700.00 | 182,700.00 | 3.22% | 300,245 |
| Jan 15, 2026 | 173,100.00 | 182,600.00 | 173,100.00 | 177,000.00 | 177,000.00 | 1.55% | 329,375 |
| Jan 14, 2026 | 171,400.00 | 174,600.00 | 169,100.00 | 174,300.00 | 174,300.00 | 1.69% | 236,477 |
| Jan 13, 2026 | 171,100.00 | 174,300.00 | 168,600.00 | 171,400.00 | 171,400.00 | 1.42% | 220,580 |
| Jan 12, 2026 | 172,500.00 | 174,700.00 | 167,000.00 | 169,000.00 | 169,000.00 | -0.88% | 197,755 |
| Jan 9, 2026 | 167,400.00 | 172,300.00 | 166,600.00 | 170,500.00 | 170,500.00 | 2.90% | 230,179 |
| Jan 8, 2026 | 169,300.00 | 169,900.00 | 165,000.00 | 165,700.00 | 165,700.00 | -2.76% | 277,606 |
| Jan 7, 2026 | 173,100.00 | 175,500.00 | 169,000.00 | 170,400.00 | 170,400.00 | -2.52% | 230,266 |
| Jan 6, 2026 | 168,100.00 | 174,800.00 | 166,800.00 | 174,800.00 | 174,800.00 | 4.23% | 351,313 |
| Jan 5, 2026 | 164,800.00 | 170,600.00 | 163,200.00 | 167,700.00 | 167,700.00 | 1.64% | 260,878 |
| Jan 2, 2026 | 161,700.00 | 165,500.00 | 157,300.00 | 165,000.00 | 165,000.00 | 2.04% | 229,893 |
| Dec 30, 2025 | 165,900.00 | 165,900.00 | 161,300.00 | 161,700.00 | 161,700.00 | -3.69% | 146,891 |
| Dec 29, 2025 | 155,900.00 | 168,800.00 | 155,900.00 | 167,900.00 | 167,900.00 | 6.13% | 299,181 |
| Dec 26, 2025 | 161,100.00 | 161,600.00 | 158,000.00 | 158,200.00 | 158,200.00 | -1.86% | 150,813 |
| Dec 24, 2025 | 161,100.00 | 162,700.00 | 159,900.00 | 161,200.00 | 161,200.00 | 0.06% | 117,680 |
| Dec 23, 2025 | 160,700.00 | 162,800.00 | 159,500.00 | 161,100.00 | 161,100.00 | 1.00% | 162,352 |
| Dec 22, 2025 | 163,100.00 | 164,100.00 | 158,600.00 | 159,500.00 | 159,500.00 | -1.97% | 206,076 |
| Dec 19, 2025 | 158,800.00 | 162,700.00 | 156,200.00 | 162,700.00 | 162,700.00 | 3.63% | 317,272 |
| Dec 18, 2025 | 156,900.00 | 158,500.00 | 154,200.00 | 157,000.00 | 157,000.00 | -0.38% | 171,436 |
| Dec 17, 2025 | 164,000.00 | 165,800.00 | 155,500.00 | 157,600.00 | 157,600.00 | -3.90% | 328,498 |
| Dec 16, 2025 | 160,000.00 | 167,500.00 | 158,600.00 | 164,000.00 | 164,000.00 | 2.50% | 627,614 |
| Dec 15, 2025 | 164,200.00 | 164,200.00 | 159,100.00 | 160,000.00 | 160,000.00 | -4.42% | 236,423 |
| Dec 12, 2025 | 159,000.00 | 167,800.00 | 158,100.00 | 167,400.00 | 167,400.00 | 6.62% | 462,687 |
| Dec 11, 2025 | 162,200.00 | 163,300.00 | 157,000.00 | 157,000.00 | 157,000.00 | -2.24% | 401,661 |
| Dec 10, 2025 | 162,300.00 | 163,000.00 | 159,200.00 | 160,600.00 | 160,600.00 | -0.68% | 165,639 |
| Dec 9, 2025 | 162,600.00 | 163,200.00 | 161,000.00 | 161,700.00 | 161,700.00 | -0.92% | 198,031 |
| Dec 8, 2025 | 164,000.00 | 164,900.00 | 161,200.00 | 163,200.00 | 163,200.00 | -0.49% | 124,483 |
| Dec 5, 2025 | 161,100.00 | 164,200.00 | 160,500.00 | 164,000.00 | 164,000.00 | 1.05% | 154,626 |
| Dec 4, 2025 | 165,900.00 | 166,000.00 | 161,200.00 | 162,300.00 | 162,300.00 | -1.34% | 201,839 |
| Dec 3, 2025 | 163,000.00 | 169,300.00 | 162,200.00 | 164,500.00 | 164,500.00 | 1.11% | 186,696 |
| Dec 2, 2025 | 160,000.00 | 166,800.00 | 158,000.00 | 162,700.00 | 162,700.00 | 2.13% | 180,413 |
| Dec 1, 2025 | 161,500.00 | 163,500.00 | 158,000.00 | 159,300.00 | 159,300.00 | -0.69% | 159,355 |
| Nov 28, 2025 | 164,000.00 | 164,000.00 | 159,400.00 | 160,400.00 | 160,400.00 | -1.53% | 172,017 |
| Nov 27, 2025 | 162,700.00 | 164,800.00 | 161,700.00 | 162,900.00 | 162,900.00 | 0.12% | 132,802 |
| Nov 26, 2025 | 157,800.00 | 163,400.00 | 155,800.00 | 162,700.00 | 162,700.00 | 5.24% | 249,721 |
| Nov 25, 2025 | 160,100.00 | 160,300.00 | 153,000.00 | 154,600.00 | 154,600.00 | -1.02% | 170,964 |
| Nov 24, 2025 | 154,600.00 | 159,100.00 | 151,000.00 | 156,200.00 | 156,200.00 | 2.02% | 367,886 |
| Nov 21, 2025 | 153,300.00 | 154,200.00 | 150,000.00 | 153,100.00 | 153,100.00 | -3.35% | 221,291 |
| Nov 20, 2025 | 160,400.00 | 162,000.00 | 157,200.00 | 158,400.00 | 158,400.00 | 0.76% | 208,300 |
| Nov 19, 2025 | 158,300.00 | 159,200.00 | 152,200.00 | 157,200.00 | 157,200.00 | 0.77% | 246,829 |
| Nov 18, 2025 | 163,800.00 | 163,800.00 | 154,300.00 | 156,000.00 | 156,000.00 | -5.57% | 439,590 |
| Nov 17, 2025 | 170,100.00 | 170,200.00 | 164,000.00 | 165,200.00 | 165,200.00 | -2.65% | 373,191 |
| Nov 14, 2025 | 172,100.00 | 173,800.00 | 168,900.00 | 169,700.00 | 169,700.00 | -4.12% | 305,323 |
| Nov 13, 2025 | 177,500.00 | 181,700.00 | 173,700.00 | 177,000.00 | 177,000.00 | 0.28% | 378,157 |
| Nov 12, 2025 | 178,600.00 | 182,000.00 | 170,300.00 | 176,500.00 | 176,500.00 | 3.95% | 658,173 |
| Nov 11, 2025 | 174,500.00 | 179,000.00 | 167,900.00 | 169,800.00 | 169,800.00 | -1.05% | 323,970 |