Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 159,000
+9,000 (6.00%)
At close: Sep 15, 2025
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 153,000.00 | 162,300.00 | 153,000.00 | 159,000.00 | 159,000.00 | 6.00% | 397,821 |
| Sep 12, 2025 | 151,600.00 | 151,700.00 | 148,400.00 | 150,000.00 | 150,000.00 | 1.63% | 254,652 |
| Sep 11, 2025 | 148,700.00 | 150,500.00 | 145,400.00 | 147,600.00 | 147,600.00 | -1.73% | 495,974 |
| Sep 10, 2025 | 144,300.00 | 151,900.00 | 141,200.00 | 150,200.00 | 150,200.00 | 6.15% | 603,460 |
| Sep 9, 2025 | 134,200.00 | 142,000.00 | 133,500.00 | 141,500.00 | 141,500.00 | 6.79% | 392,308 |
| Sep 8, 2025 | 132,400.00 | 134,300.00 | 129,100.00 | 132,500.00 | 132,500.00 | 0.99% | 157,383 |
| Sep 5, 2025 | 131,200.00 | 132,900.00 | 129,500.00 | 131,200.00 | 131,200.00 | 0.46% | 143,604 |
| Sep 4, 2025 | 130,000.00 | 131,300.00 | 128,900.00 | 130,600.00 | 130,600.00 | -0.53% | 163,790 |
| Sep 3, 2025 | 128,000.00 | 131,500.00 | 127,900.00 | 131,300.00 | 131,300.00 | 1.86% | 147,931 |
| Sep 2, 2025 | 128,500.00 | 129,800.00 | 127,000.00 | 128,900.00 | 128,900.00 | 0.31% | 107,718 |
| Sep 1, 2025 | 133,000.00 | 133,000.00 | 127,500.00 | 128,500.00 | 128,500.00 | -4.39% | 169,264 |
| Aug 29, 2025 | 134,000.00 | 136,500.00 | 132,900.00 | 134,400.00 | 134,400.00 | 1.59% | 200,736 |
| Aug 28, 2025 | 129,300.00 | 134,000.00 | 128,000.00 | 132,300.00 | 132,300.00 | 1.93% | 246,711 |
| Aug 27, 2025 | 129,800.00 | 130,600.00 | 126,700.00 | 129,800.00 | 129,800.00 | - | 178,066 |
| Aug 26, 2025 | 130,900.00 | 131,400.00 | 127,900.00 | 129,800.00 | 129,800.00 | -1.96% | 363,376 |
| Aug 25, 2025 | 128,400.00 | 133,500.00 | 128,200.00 | 132,400.00 | 132,400.00 | 4.09% | 202,067 |
| Aug 22, 2025 | 126,100.00 | 128,500.00 | 125,600.00 | 127,200.00 | 127,200.00 | 1.52% | 157,500 |
| Aug 21, 2025 | 126,000.00 | 128,000.00 | 124,900.00 | 125,300.00 | 125,300.00 | -1.18% | 209,819 |
| Aug 20, 2025 | 132,000.00 | 132,800.00 | 121,800.00 | 126,800.00 | 126,800.00 | -4.01% | 368,970 |
| Aug 19, 2025 | 134,000.00 | 134,500.00 | 130,600.00 | 132,100.00 | 132,100.00 | -1.05% | 234,748 |
| Aug 18, 2025 | 136,200.00 | 137,000.00 | 131,500.00 | 133,500.00 | 133,500.00 | -2.91% | 195,990 |
| Aug 14, 2025 | 138,700.00 | 140,300.00 | 137,500.00 | 137,500.00 | 137,500.00 | -0.79% | 304,986 |
| Aug 13, 2025 | 141,100.00 | 141,200.00 | 136,900.00 | 138,600.00 | 138,600.00 | -0.29% | 216,432 |
| Aug 12, 2025 | 135,000.00 | 143,000.00 | 135,000.00 | 139,000.00 | 139,000.00 | 2.28% | 314,700 |
| Aug 11, 2025 | 136,100.00 | 136,800.00 | 132,100.00 | 135,900.00 | 135,900.00 | -0.29% | 220,220 |
| Aug 8, 2025 | 138,600.00 | 139,300.00 | 134,100.00 | 136,300.00 | 136,300.00 | -2.29% | 374,458 |
| Aug 7, 2025 | 147,800.00 | 148,900.00 | 136,700.00 | 139,500.00 | 139,500.00 | -1.76% | 389,478 |
| Aug 6, 2025 | 139,700.00 | 142,500.00 | 139,500.00 | 142,000.00 | 142,000.00 | 1.94% | 163,547 |
| Aug 5, 2025 | 139,000.00 | 142,600.00 | 136,800.00 | 139,300.00 | 139,300.00 | 1.75% | 208,171 |
| Aug 4, 2025 | 133,600.00 | 136,900.00 | 132,700.00 | 136,900.00 | 136,900.00 | 2.32% | 196,712 |
| Aug 1, 2025 | 140,000.00 | 140,800.00 | 132,900.00 | 133,800.00 | 133,800.00 | -6.43% | 348,559 |
| Jul 31, 2025 | 144,000.00 | 145,700.00 | 141,700.00 | 143,000.00 | 143,000.00 | -0.42% | 183,411 |
| Jul 30, 2025 | 144,900.00 | 146,800.00 | 140,400.00 | 143,600.00 | 143,600.00 | 1.06% | 208,439 |
| Jul 29, 2025 | 139,400.00 | 143,000.00 | 138,600.00 | 142,100.00 | 142,100.00 | 0.71% | 183,940 |
| Jul 28, 2025 | 144,700.00 | 146,000.00 | 139,600.00 | 141,100.00 | 141,100.00 | -4.08% | 363,054 |
| Jul 25, 2025 | 145,600.00 | 150,800.00 | 144,000.00 | 147,100.00 | 147,100.00 | - | 233,773 |
| Jul 24, 2025 | 148,200.00 | 152,700.00 | 144,400.00 | 147,100.00 | 147,100.00 | -1.87% | 379,841 |
| Jul 23, 2025 | 151,700.00 | 151,900.00 | 146,000.00 | 149,900.00 | 149,900.00 | -1.06% | 337,807 |
| Jul 22, 2025 | 150,700.00 | 152,900.00 | 148,900.00 | 151,500.00 | 151,500.00 | 1.95% | 336,252 |
| Jul 21, 2025 | 143,700.00 | 148,700.00 | 143,300.00 | 148,600.00 | 148,600.00 | -0.20% | 523,630 |
| Jul 18, 2025 | 152,700.00 | 153,200.00 | 146,000.00 | 148,900.00 | 148,900.00 | -2.68% | 402,787 |
| Jul 17, 2025 | 154,300.00 | 156,000.00 | 151,300.00 | 153,000.00 | 153,000.00 | -0.78% | 327,735 |
| Jul 16, 2025 | 157,900.00 | 159,400.00 | 152,600.00 | 154,200.00 | 154,200.00 | -3.81% | 345,013 |
| Jul 15, 2025 | 161,900.00 | 162,700.00 | 158,700.00 | 160,300.00 | 160,300.00 | -2.02% | 306,205 |
| Jul 14, 2025 | 157,300.00 | 164,000.00 | 155,800.00 | 163,600.00 | 163,600.00 | 3.54% | 286,178 |
| Jul 11, 2025 | 155,000.00 | 161,700.00 | 155,000.00 | 158,000.00 | 158,000.00 | 2.53% | 364,365 |
| Jul 10, 2025 | 149,900.00 | 154,300.00 | 148,900.00 | 154,100.00 | 154,100.00 | 1.52% | 300,259 |
| Jul 9, 2025 | 147,600.00 | 152,300.00 | 145,000.00 | 151,800.00 | 151,800.00 | 5.78% | 521,919 |
| Jul 8, 2025 | 137,400.00 | 145,000.00 | 136,300.00 | 143,500.00 | 143,500.00 | 5.21% | 431,823 |
| Jul 7, 2025 | 128,000.00 | 136,800.00 | 127,500.00 | 136,400.00 | 136,400.00 | 2.63% | 186,386 |