Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 143,000
-600 (-0.42%)
At close: Jul 31, 2025, 3:30 PM KST
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 140,000.00 | 140,800.00 | 133,600.00 | 133,800.00 | 133,800.00 | -6.43% | 295,016 |
| 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 |
| Jul 4, 2025 | 137,900.00 | 138,600.00 | 131,700.00 | 132,900.00 | 132,900.00 | -3.63% | 228,006 |
| Jul 3, 2025 | 140,000.00 | 141,300.00 | 136,500.00 | 137,900.00 | 137,900.00 | -0.58% | 243,669 |
| Jul 2, 2025 | 139,100.00 | 142,100.00 | 135,700.00 | 138,700.00 | 138,700.00 | -1.07% | 353,567 |
| Jul 1, 2025 | 141,800.00 | 147,800.00 | 139,500.00 | 140,200.00 | 140,200.00 | 0.43% | 346,295 |
| Jun 30, 2025 | 142,000.00 | 143,100.00 | 139,000.00 | 139,600.00 | 139,600.00 | -0.57% | 239,041 |
| Jun 27, 2025 | 142,300.00 | 143,000.00 | 138,600.00 | 140,400.00 | 140,400.00 | -1.34% | 213,220 |
| Jun 26, 2025 | 144,300.00 | 146,300.00 | 137,600.00 | 142,300.00 | 142,300.00 | -2.73% | 361,231 |
| Jun 25, 2025 | 148,400.00 | 148,600.00 | 144,100.00 | 146,300.00 | 146,300.00 | -1.42% | 335,626 |
| Jun 24, 2025 | 135,700.00 | 148,600.00 | 134,900.00 | 148,400.00 | 148,400.00 | 12.42% | 526,561 |
| Jun 23, 2025 | 131,800.00 | 133,700.00 | 128,400.00 | 132,000.00 | 132,000.00 | 0.08% | 326,149 |
| Jun 20, 2025 | 128,500.00 | 131,900.00 | 126,800.00 | 131,900.00 | 131,900.00 | 3.61% | 413,415 |
| Jun 19, 2025 | 127,000.00 | 128,500.00 | 124,100.00 | 127,300.00 | 127,300.00 | 0.39% | 212,623 |
| Jun 18, 2025 | 126,900.00 | 129,300.00 | 125,300.00 | 126,800.00 | 126,800.00 | -0.47% | 293,314 |
| Jun 17, 2025 | 126,800.00 | 131,400.00 | 125,100.00 | 127,400.00 | 127,400.00 | 1.27% | 385,935 |
| Jun 16, 2025 | 120,600.00 | 125,900.00 | 120,400.00 | 125,800.00 | 125,800.00 | 4.31% | 244,834 |
| Jun 13, 2025 | 122,500.00 | 125,200.00 | 119,000.00 | 120,600.00 | 120,600.00 | -1.23% | 273,049 |
| Jun 12, 2025 | 121,700.00 | 124,500.00 | 120,300.00 | 122,100.00 | 122,100.00 | -0.73% | 431,001 |
| Jun 11, 2025 | 117,400.00 | 125,500.00 | 115,700.00 | 123,000.00 | 123,000.00 | 3.80% | 408,268 |
| Jun 10, 2025 | 117,300.00 | 120,400.00 | 116,300.00 | 118,500.00 | 118,500.00 | 0.59% | 347,274 |
| Jun 9, 2025 | 117,700.00 | 122,900.00 | 116,900.00 | 117,800.00 | 117,800.00 | 3.24% | 463,060 |
| Jun 5, 2025 | 113,700.00 | 115,300.00 | 111,100.00 | 114,100.00 | 114,100.00 | 0.35% | 292,433 |
| Jun 4, 2025 | 107,000.00 | 115,000.00 | 106,800.00 | 113,700.00 | 113,700.00 | 8.39% | 582,957 |
| Jun 2, 2025 | 106,900.00 | 108,900.00 | 102,400.00 | 104,900.00 | 104,900.00 | -2.87% | 341,506 |
| May 30, 2025 | 108,300.00 | 109,800.00 | 106,100.00 | 108,000.00 | 108,000.00 | -0.28% | 566,174 |
| May 29, 2025 | 100,000.00 | 108,600.00 | 99,500.00 | 108,300.00 | 108,300.00 | 9.06% | 519,339 |
| May 28, 2025 | 100,000.00 | 100,800.00 | 98,700.00 | 99,300.00 | 99,300.00 | -0.90% | 214,489 |
| May 27, 2025 | 100,000.00 | 100,300.00 | 98,100.00 | 100,200.00 | 100,200.00 | 0.10% | 206,754 |
| May 26, 2025 | 98,800.00 | 100,100.00 | 97,300.00 | 100,100.00 | 100,100.00 | 1.93% | 232,430 |
| May 23, 2025 | 96,500.00 | 99,600.00 | 96,500.00 | 98,200.00 | 98,200.00 | 1.76% | 169,942 |
| May 22, 2025 | 96,800.00 | 97,500.00 | 95,800.00 | 96,500.00 | 96,500.00 | -1.23% | 162,072 |