Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 166,800
-2,900 (-1.71%)
Last updated: Nov 17, 2025, 10:30 AM KST
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 156,200.00 | 177,000.00 | 155,000.00 | 175,700.00 | 175,700.00 | 14.02% | 777,159 |
| Oct 17, 2025 | 154,600.00 | 157,700.00 | 151,600.00 | 154,100.00 | 154,100.00 | -1.41% | 279,794 |
| Oct 16, 2025 | 153,300.00 | 161,000.00 | 153,300.00 | 156,300.00 | 156,300.00 | 5.39% | 391,800 |
| Oct 15, 2025 | 139,700.00 | 148,500.00 | 139,200.00 | 148,300.00 | 148,300.00 | 6.69% | 430,612 |
| Oct 14, 2025 | 140,700.00 | 144,700.00 | 138,100.00 | 139,000.00 | 139,000.00 | -2.18% | 260,903 |
| Oct 13, 2025 | 140,500.00 | 145,300.00 | 138,700.00 | 142,100.00 | 142,100.00 | -2.34% | 199,559 |
| Oct 10, 2025 | 146,100.00 | 147,500.00 | 143,300.00 | 145,500.00 | 145,500.00 | 0.55% | 246,176 |
| Oct 2, 2025 | 144,600.00 | 150,000.00 | 142,900.00 | 144,700.00 | 144,700.00 | 1.19% | 315,597 |
| Oct 1, 2025 | 145,000.00 | 145,200.00 | 142,000.00 | 143,000.00 | 143,000.00 | -1.38% | 121,058 |
| Sep 30, 2025 | 145,400.00 | 146,600.00 | 143,600.00 | 145,000.00 | 145,000.00 | -0.28% | 120,028 |
| Sep 29, 2025 | 143,400.00 | 148,500.00 | 143,300.00 | 145,400.00 | 145,400.00 | 2.39% | 178,046 |
| Sep 26, 2025 | 147,900.00 | 147,900.00 | 141,100.00 | 142,000.00 | 142,000.00 | -3.40% | 210,275 |
| Sep 25, 2025 | 147,300.00 | 149,600.00 | 146,100.00 | 147,000.00 | 147,000.00 | -1.74% | 214,103 |
| Sep 24, 2025 | 153,200.00 | 153,900.00 | 146,900.00 | 149,600.00 | 149,600.00 | -2.86% | 278,196 |
| Sep 23, 2025 | 156,500.00 | 159,000.00 | 153,800.00 | 154,000.00 | 154,000.00 | -2.53% | 166,008 |
| Sep 22, 2025 | 157,300.00 | 160,000.00 | 155,100.00 | 158,000.00 | 158,000.00 | 0.45% | 162,600 |
| Sep 19, 2025 | 158,200.00 | 159,300.00 | 155,300.00 | 157,300.00 | 157,300.00 | -0.19% | 235,706 |
| Sep 18, 2025 | 155,400.00 | 158,300.00 | 153,500.00 | 157,600.00 | 157,600.00 | 2.07% | 250,988 |
| Sep 17, 2025 | 157,000.00 | 157,800.00 | 153,200.00 | 154,400.00 | 154,400.00 | -2.46% | 241,416 |
| Sep 16, 2025 | 162,400.00 | 163,300.00 | 158,200.00 | 158,300.00 | 158,300.00 | -0.44% | 310,864 |
| 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% | 131,763 |
| 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 |