Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 213,000
-8,500 (-3.84%)
Jul 24, 2026, 3:30 PM KST
Korea Investment Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 216,000.00 | 222,500.00 | 215,500.00 | 221,500.00 | 221,500.00 | 3.02% | 173,464 |
| Jul 22, 2026 | 225,500.00 | 230,000.00 | 215,000.00 | 215,000.00 | 215,000.00 | -1.83% | 141,942 |
| Jul 21, 2026 | 214,500.00 | 222,000.00 | 211,500.00 | 219,000.00 | 219,000.00 | 1.15% | 130,912 |
| Jul 20, 2026 | 227,000.00 | 227,000.00 | 209,500.00 | 216,500.00 | 216,500.00 | -5.46% | 188,272 |
| Jul 16, 2026 | 229,500.00 | 236,500.00 | 218,500.00 | 229,000.00 | 229,000.00 | -2.55% | 171,302 |
| Jul 15, 2026 | 227,000.00 | 238,000.00 | 224,500.00 | 235,000.00 | 235,000.00 | 8.55% | 253,481 |
| Jul 14, 2026 | 240,000.00 | 241,000.00 | 212,000.00 | 216,500.00 | 216,500.00 | -8.65% | 424,107 |
| Jul 13, 2026 | 242,000.00 | 256,000.00 | 230,500.00 | 237,000.00 | 237,000.00 | -0.84% | 243,764 |
| Jul 10, 2026 | 228,000.00 | 245,750.00 | 227,500.00 | 239,000.00 | 239,000.00 | 7.42% | 200,913 |
| Jul 9, 2026 | 243,000.00 | 243,500.00 | 215,500.00 | 222,500.00 | 222,500.00 | -4.71% | 261,086 |
| Jul 8, 2026 | 243,000.00 | 262,000.00 | 229,000.00 | 233,500.00 | 233,500.00 | -4.11% | 308,658 |
| Jul 7, 2026 | 245,500.00 | 251,000.00 | 231,000.00 | 243,500.00 | 243,500.00 | -2.40% | 267,221 |
| Jul 6, 2026 | 244,000.00 | 263,500.00 | 242,000.00 | 249,500.00 | 249,500.00 | 3.10% | 363,621 |
| Jul 3, 2026 | 232,000.00 | 243,000.00 | 224,000.00 | 242,000.00 | 242,000.00 | 7.32% | 363,389 |
| Jul 2, 2026 | 227,000.00 | 233,500.00 | 217,250.00 | 225,500.00 | 225,500.00 | -1.10% | 247,451 |
| Jul 1, 2026 | 228,500.00 | 235,500.00 | 223,000.00 | 228,000.00 | 228,000.00 | 3.17% | 181,536 |
| Jun 30, 2026 | 217,000.00 | 229,000.00 | 214,500.00 | 221,000.00 | 221,000.00 | 1.38% | 304,032 |
| Jun 29, 2026 | 203,000.00 | 219,500.00 | 198,100.00 | 218,000.00 | 218,000.00 | 9.00% | 216,801 |
| Jun 26, 2026 | 213,000.00 | 213,000.00 | 193,000.00 | 200,000.00 | 200,000.00 | -6.54% | 293,722 |
| Jun 25, 2026 | 211,500.00 | 224,000.00 | 208,000.00 | 214,000.00 | 214,000.00 | 4.65% | 243,068 |
| Jun 24, 2026 | 210,000.00 | 210,500.00 | 199,100.00 | 204,500.00 | 204,500.00 | -1.68% | 247,870 |
| Jun 23, 2026 | 223,000.00 | 230,000.00 | 205,500.00 | 208,000.00 | 208,000.00 | -5.88% | 278,267 |
| Jun 22, 2026 | 229,000.00 | 229,000.00 | 219,000.00 | 221,000.00 | 221,000.00 | -4.33% | 190,632 |
| Jun 19, 2026 | 234,000.00 | 238,000.00 | 225,000.00 | 231,000.00 | 231,000.00 | 0.22% | 336,670 |
| Jun 18, 2026 | 239,000.00 | 241,000.00 | 228,000.00 | 230,500.00 | 230,500.00 | -3.96% | 318,313 |
| Jun 17, 2026 | 253,500.00 | 254,500.00 | 239,000.00 | 240,000.00 | 240,000.00 | -4.95% | 260,644 |
| Jun 16, 2026 | 251,500.00 | 262,000.00 | 250,500.00 | 252,500.00 | 252,500.00 | 0.40% | 197,295 |
| Jun 15, 2026 | 246,500.00 | 255,000.00 | 243,000.00 | 251,500.00 | 251,500.00 | 4.57% | 279,072 |
| Jun 12, 2026 | 242,000.00 | 248,500.00 | 236,000.00 | 240,500.00 | 240,500.00 | 4.57% | 399,251 |
| Jun 11, 2026 | 224,000.00 | 235,000.00 | 216,500.00 | 230,000.00 | 230,000.00 | 0.44% | 405,165 |
| Jun 10, 2026 | 228,000.00 | 237,000.00 | 220,500.00 | 229,000.00 | 229,000.00 | -1.08% | 216,610 |
| Jun 9, 2026 | 220,500.00 | 235,000.00 | 217,000.00 | 231,500.00 | 231,500.00 | 7.18% | 221,831 |
| Jun 8, 2026 | 228,000.00 | 239,000.00 | 215,000.00 | 216,000.00 | 216,000.00 | -12.37% | 289,607 |
| Jun 5, 2026 | 258,500.00 | 271,500.00 | 244,500.00 | 246,500.00 | 246,500.00 | -1.60% | 417,721 |
| Jun 4, 2026 | 247,500.00 | 258,000.00 | 245,000.00 | 250,500.00 | 250,500.00 | 3.73% | 281,396 |
| Jun 2, 2026 | 243,500.00 | 245,500.00 | 234,500.00 | 241,500.00 | 241,500.00 | -1.83% | 282,431 |
| Jun 1, 2026 | 237,000.00 | 254,000.00 | 234,000.00 | 246,000.00 | 246,000.00 | 3.58% | 294,092 |
| May 29, 2026 | 244,000.00 | 244,000.00 | 230,000.00 | 237,500.00 | 237,500.00 | -0.42% | 571,026 |
| May 28, 2026 | 248,000.00 | 248,000.00 | 229,000.00 | 238,500.00 | 238,500.00 | -2.45% | 247,820 |
| May 27, 2026 | 257,500.00 | 262,500.00 | 244,000.00 | 244,500.00 | 244,500.00 | -3.17% | 254,410 |
| May 26, 2026 | 260,000.00 | 266,500.00 | 249,500.00 | 252,500.00 | 252,500.00 | -0.79% | 204,619 |
| May 22, 2026 | 253,500.00 | 257,500.00 | 249,500.00 | 254,500.00 | 254,500.00 | 2.00% | 191,625 |
| May 21, 2026 | 241,000.00 | 253,000.00 | 235,500.00 | 249,500.00 | 249,500.00 | 7.31% | 375,033 |
| May 20, 2026 | 237,000.00 | 237,500.00 | 220,000.00 | 232,500.00 | 232,500.00 | -0.64% | 273,563 |
| May 19, 2026 | 239,500.00 | 240,500.00 | 230,000.00 | 234,000.00 | 234,000.00 | -2.70% | 349,563 |
| May 18, 2026 | 253,500.00 | 254,000.00 | 232,000.00 | 240,500.00 | 240,500.00 | -6.78% | 408,767 |
| May 15, 2026 | 270,500.00 | 283,000.00 | 251,500.00 | 258,000.00 | 258,000.00 | - | 647,440 |
| May 14, 2026 | 254,000.00 | 267,000.00 | 251,750.00 | 258,000.00 | 258,000.00 | 2.58% | 283,340 |
| May 13, 2026 | 249,500.00 | 253,500.00 | 240,000.00 | 251,500.00 | 251,500.00 | 0.80% | 244,948 |
| May 12, 2026 | 274,000.00 | 278,000.00 | 243,500.00 | 249,500.00 | 249,500.00 | -6.20% | 417,154 |