Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 147,600
-3,500 (-2.32%)
Nov 3, 2026, 3:30 PM KST
Korea Investment Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 148,600.00 | 150,500.00 | 145,900.00 | 147,600.00 | 147,600.00 | -2.32% | 161,137 |
| Nov 2, 2026 | 149,600.00 | 152,800.00 | 146,600.00 | 151,100.00 | 151,100.00 | -0.72% | 113,966 |
| Oct 30, 2026 | 158,300.00 | 158,300.00 | 146,600.00 | 152,200.00 | 152,200.00 | -4.88% | 174,496 |
| Oct 29, 2026 | 152,500.00 | 160,900.00 | 151,100.00 | 160,000.00 | 160,000.00 | 3.90% | 182,370 |
| Oct 28, 2026 | 148,600.00 | 155,500.00 | 148,000.00 | 154,000.00 | 154,000.00 | 5.84% | 129,829 |
| Oct 27, 2026 | 146,500.00 | 148,500.00 | 143,900.00 | 145,500.00 | 145,500.00 | 0.28% | 194,563 |
| Oct 26, 2026 | 142,800.00 | 148,600.00 | 142,700.00 | 145,100.00 | 145,100.00 | -0.07% | 117,977 |
| Oct 23, 2026 | 145,900.00 | 146,000.00 | 140,600.00 | 145,200.00 | 145,200.00 | -1.49% | 89,221 |
| Oct 22, 2026 | 150,000.00 | 152,200.00 | 145,900.00 | 147,400.00 | 147,400.00 | -2.77% | 105,027 |
| Oct 21, 2026 | 152,200.00 | 154,100.00 | 150,100.00 | 151,600.00 | 151,600.00 | 0.73% | 170,271 |
| Oct 20, 2026 | 156,400.00 | 158,900.00 | 148,900.00 | 150,500.00 | 150,500.00 | -4.26% | 245,498 |
| Oct 19, 2026 | 149,600.00 | 157,200.00 | 147,600.00 | 157,200.00 | 157,200.00 | 3.56% | 137,685 |
| Oct 16, 2026 | 147,400.00 | 155,200.00 | 146,800.00 | 151,800.00 | 151,800.00 | 4.62% | 337,266 |
| Oct 15, 2026 | 150,000.00 | 150,200.00 | 142,200.00 | 145,100.00 | 145,100.00 | -7.87% | 354,441 |
| Oct 14, 2026 | 161,900.00 | 163,900.00 | 155,500.00 | 157,500.00 | 157,500.00 | -2.54% | 216,926 |
| Oct 13, 2026 | 161,500.00 | 161,900.00 | 154,700.00 | 161,600.00 | 161,600.00 | -2.42% | 291,002 |
| Oct 12, 2026 | 165,900.00 | 169,700.00 | 162,600.00 | 165,600.00 | 165,600.00 | -1.78% | 282,604 |
| Oct 8, 2026 | 173,100.00 | 173,800.00 | 168,600.00 | 168,600.00 | 168,600.00 | -3.33% | 229,129 |
| Oct 7, 2026 | 177,100.00 | 177,200.00 | 173,600.00 | 174,400.00 | 174,400.00 | -2.02% | 137,869 |
| Oct 6, 2026 | 183,500.00 | 184,100.00 | 177,000.00 | 178,000.00 | 178,000.00 | -1.77% | 145,803 |
| Oct 2, 2026 | 179,400.00 | 181,200.00 | 176,100.00 | 181,200.00 | 181,200.00 | 0.95% | 137,029 |
| Oct 1, 2026 | 178,200.00 | 179,500.00 | 174,600.00 | 179,500.00 | 179,500.00 | 1.41% | 122,928 |
| Sep 30, 2026 | 178,700.00 | 180,200.00 | 176,300.00 | 177,000.00 | 177,000.00 | -1.12% | 230,238 |
| Sep 29, 2026 | 181,000.00 | 181,400.00 | 174,600.00 | 179,000.00 | 179,000.00 | -1.59% | 184,123 |
| Sep 28, 2026 | 186,400.00 | 186,400.00 | 181,500.00 | 181,900.00 | 181,900.00 | -2.41% | 149,406 |
| Sep 23, 2026 | 188,000.00 | 192,100.00 | 184,700.00 | 186,400.00 | 186,400.00 | 0.05% | 163,219 |
| Sep 22, 2026 | 186,500.00 | 193,200.00 | 184,600.00 | 186,300.00 | 186,300.00 | 1.03% | 203,353 |
| Sep 21, 2026 | 182,200.00 | 184,400.00 | 182,100.00 | 184,400.00 | 184,400.00 | 1.15% | 103,840 |
| Sep 18, 2026 | 187,200.00 | 188,400.00 | 182,200.00 | 182,300.00 | 182,300.00 | -1.78% | 230,562 |
| Sep 17, 2026 | 188,900.00 | 189,000.00 | 184,200.00 | 185,600.00 | 185,600.00 | -0.70% | 146,623 |
| Sep 16, 2026 | 190,200.00 | 190,200.00 | 185,300.00 | 186,900.00 | 186,900.00 | -2.25% | 162,039 |
| Sep 15, 2026 | 190,300.00 | 192,200.00 | 188,300.00 | 191,200.00 | 191,200.00 | -1.29% | 111,238 |
| Sep 14, 2026 | 191,600.00 | 194,600.00 | 188,900.00 | 193,700.00 | 193,700.00 | 0.05% | 113,997 |
| Sep 11, 2026 | 188,600.00 | 194,000.00 | 188,400.00 | 193,600.00 | 193,600.00 | 0.10% | 142,594 |
| Sep 10, 2026 | 190,900.00 | 194,200.00 | 185,400.00 | 193,400.00 | 193,400.00 | 0.31% | 207,356 |
| Sep 9, 2026 | 193,400.00 | 195,000.00 | 191,400.00 | 192,800.00 | 192,800.00 | 0.16% | 123,872 |
| Sep 8, 2026 | 192,400.00 | 195,900.00 | 190,200.00 | 192,500.00 | 192,500.00 | 0.84% | 153,876 |
| Sep 7, 2026 | 191,200.00 | 191,700.00 | 188,000.00 | 190,900.00 | 190,900.00 | 1.11% | 98,153 |
| Sep 4, 2026 | 188,500.00 | 192,800.00 | 187,000.00 | 188,800.00 | 188,800.00 | 1.18% | 189,638 |
| Sep 3, 2026 | 187,000.00 | 188,900.00 | 181,200.00 | 186,600.00 | 186,600.00 | 0.65% | 268,781 |
| Sep 2, 2026 | 188,800.00 | 190,000.00 | 184,600.00 | 185,400.00 | 185,400.00 | -2.93% | 193,265 |
| Sep 1, 2026 | 190,200.00 | 192,000.00 | 187,300.00 | 191,000.00 | 191,000.00 | -0.62% | 110,673 |
| Aug 31, 2026 | 189,000.00 | 192,200.00 | 185,400.00 | 192,200.00 | 192,200.00 | 0.47% | 233,521 |
| Aug 28, 2026 | 189,700.00 | 191,300.00 | 188,000.00 | 191,300.00 | 191,300.00 | -0.05% | 114,414 |
| Aug 27, 2026 | 194,100.00 | 197,300.00 | 189,000.00 | 191,400.00 | 191,400.00 | 0.10% | 111,218 |
| Aug 26, 2026 | 190,600.00 | 191,800.00 | 187,100.00 | 191,200.00 | 191,200.00 | -0.16% | 121,846 |
| Aug 25, 2026 | 182,600.00 | 191,500.00 | 178,200.00 | 191,500.00 | 191,500.00 | 4.47% | 125,635 |
| Aug 24, 2026 | 185,300.00 | 185,300.00 | 181,400.00 | 183,300.00 | 183,300.00 | -0.65% | 138,473 |
| Aug 21, 2026 | 183,300.00 | 185,800.00 | 180,000.00 | 184,500.00 | 184,500.00 | -1.23% | 169,238 |
| Aug 20, 2026 | 186,000.00 | 189,400.00 | 183,200.00 | 186,800.00 | 186,800.00 | 2.02% | 214,862 |