Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 161,700
-6,200 (-3.69%)
Last updated: Dec 30, 2025, 9:00 AM KST
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 167,500.00 | 173,500.00 | 167,200.00 | 171,600.00 | 171,600.00 | 5.28% | 350,937 |
| Nov 7, 2025 | 170,000.00 | 173,000.00 | 161,000.00 | 163,000.00 | 163,000.00 | -4.68% | 289,032 |
| Nov 6, 2025 | 175,300.00 | 177,200.00 | 166,000.00 | 171,000.00 | 171,000.00 | 1.18% | 331,871 |
| Nov 5, 2025 | 172,400.00 | 172,400.00 | 162,000.00 | 169,000.00 | 169,000.00 | -2.37% | 370,769 |
| Nov 4, 2025 | 180,800.00 | 182,100.00 | 171,100.00 | 173,100.00 | 173,100.00 | -4.94% | 359,808 |
| Nov 3, 2025 | 182,600.00 | 186,900.00 | 180,900.00 | 182,100.00 | 182,100.00 | -0.11% | 357,504 |
| Oct 31, 2025 | 179,500.00 | 187,400.00 | 177,800.00 | 182,300.00 | 182,300.00 | 2.65% | 452,190 |
| Oct 30, 2025 | 181,800.00 | 186,300.00 | 176,000.00 | 177,600.00 | 177,600.00 | 0.51% | 450,343 |
| Oct 29, 2025 | 177,500.00 | 177,900.00 | 171,800.00 | 176,700.00 | 176,700.00 | 0.97% | 307,437 |
| Oct 28, 2025 | 173,800.00 | 177,800.00 | 171,600.00 | 175,000.00 | 175,000.00 | -0.85% | 322,107 |
| Oct 27, 2025 | 177,100.00 | 185,000.00 | 173,000.00 | 176,500.00 | 176,500.00 | 2.62% | 539,738 |
| Oct 24, 2025 | 172,900.00 | 178,600.00 | 170,900.00 | 172,000.00 | 172,000.00 | 2.26% | 347,117 |
| Oct 23, 2025 | 169,000.00 | 172,000.00 | 166,200.00 | 168,200.00 | 168,200.00 | -3.28% | 315,126 |
| Oct 22, 2025 | 171,600.00 | 175,900.00 | 165,600.00 | 173,900.00 | 173,900.00 | 0.35% | 457,238 |
| Oct 21, 2025 | 180,500.00 | 183,200.00 | 171,800.00 | 173,300.00 | 173,300.00 | -1.37% | 508,830 |