Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 177,600
+900 (0.51%)
At close: Oct 30, 2025
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 177,500.00 | 177,900.00 | 171,800.00 | 176,700.00 | 176,700.00 | 0.97% | 312,806 |
| Oct 28, 2025 | 173,800.00 | 177,800.00 | 171,600.00 | 175,000.00 | 175,000.00 | -0.85% | 338,314 |
| 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% | 357,022 |
| 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% | 797,413 |
| 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% | 277,024 |
| 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% | 282,362 |
| 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% | 128,006 |
| 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% | 215,393 |
| 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% | 262,694 |
| 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% | 333,444 |
| 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 |