Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 240,000
-9,000 (-3.61%)
At close: Apr 30, 2026
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 250,500.00 | 253,000.00 | 239,500.00 | 240,000.00 | 240,000.00 | -3.61% | 310,069 |
| Apr 29, 2026 | 255,500.00 | 256,500.00 | 245,500.00 | 249,000.00 | 249,000.00 | -3.68% | 272,214 |
| Apr 28, 2026 | 257,000.00 | 263,500.00 | 254,000.00 | 258,500.00 | 258,500.00 | -0.77% | 226,015 |
| Apr 27, 2026 | 263,500.00 | 269,000.00 | 254,000.00 | 260,500.00 | 260,500.00 | 0.58% | 279,881 |
| Apr 24, 2026 | 259,500.00 | 265,500.00 | 258,000.00 | 259,000.00 | 259,000.00 | - | 203,236 |
| Apr 23, 2026 | 267,500.00 | 269,000.00 | 251,500.00 | 259,000.00 | 259,000.00 | 0.39% | 294,721 |
| Apr 22, 2026 | 261,000.00 | 262,500.00 | 249,500.00 | 258,000.00 | 258,000.00 | -1.53% | 318,279 |
| Apr 21, 2026 | 264,000.00 | 266,000.00 | 260,000.00 | 262,000.00 | 262,000.00 | 0.38% | 199,774 |
| Apr 20, 2026 | 259,000.00 | 268,000.00 | 257,500.00 | 261,000.00 | 261,000.00 | 1.56% | 205,716 |
| Apr 17, 2026 | 260,000.00 | 265,000.00 | 256,000.00 | 257,000.00 | 257,000.00 | - | 166,839 |
| Apr 16, 2026 | 261,000.00 | 261,000.00 | 254,000.00 | 257,000.00 | 257,000.00 | 0.78% | 209,952 |
| Apr 15, 2026 | 265,000.00 | 265,000.00 | 253,000.00 | 255,000.00 | 255,000.00 | -0.97% | 360,077 |
| Apr 14, 2026 | 254,000.00 | 261,000.00 | 253,500.00 | 257,500.00 | 257,500.00 | 4.67% | 360,375 |
| Apr 13, 2026 | 236,000.00 | 252,000.00 | 235,000.00 | 246,000.00 | 246,000.00 | 1.86% | 350,971 |
| Apr 10, 2026 | 237,500.00 | 247,000.00 | 237,500.00 | 241,500.00 | 241,500.00 | 4.09% | 200,294 |
| Apr 9, 2026 | 237,500.00 | 240,500.00 | 230,500.00 | 232,000.00 | 232,000.00 | -2.93% | 311,533 |
| Apr 8, 2026 | 231,500.00 | 240,500.00 | 227,000.00 | 239,000.00 | 239,000.00 | 12.21% | 363,231 |
| Apr 7, 2026 | 218,500.00 | 223,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | -0.93% | 190,124 |
| Apr 6, 2026 | 212,000.00 | 218,000.00 | 211,000.00 | 215,000.00 | 215,000.00 | 1.42% | 176,314 |
| Apr 3, 2026 | 217,000.00 | 217,500.00 | 209,000.00 | 212,000.00 | 212,000.00 | -0.70% | 194,391 |
| Apr 2, 2026 | 225,000.00 | 227,500.00 | 209,500.00 | 213,500.00 | 213,500.00 | -4.69% | 280,635 |
| Apr 1, 2026 | 216,500.00 | 227,000.00 | 214,500.00 | 224,000.00 | 224,000.00 | 10.62% | 272,172 |
| Mar 31, 2026 | 202,500.00 | 212,000.00 | 200,500.00 | 202,500.00 | 202,500.00 | -3.57% | 327,945 |
| Mar 30, 2026 | 207,500.00 | 210,000.00 | 203,000.00 | 210,000.00 | 210,000.00 | -4.55% | 301,726 |
| Mar 27, 2026 | 208,000.00 | 220,000.00 | 206,000.00 | 220,000.00 | 220,000.00 | 1.85% | 213,218 |
| Mar 26, 2026 | 219,500.00 | 222,500.00 | 213,000.00 | 216,000.00 | 216,000.00 | -2.04% | 189,288 |
| Mar 25, 2026 | 217,000.00 | 224,500.00 | 216,000.00 | 220,500.00 | 220,500.00 | 4.50% | 251,827 |
| Mar 24, 2026 | 217,000.00 | 219,500.00 | 203,500.00 | 211,000.00 | 211,000.00 | - | 355,423 |
| Mar 23, 2026 | 220,000.00 | 222,500.00 | 209,000.00 | 211,000.00 | 211,000.00 | -10.02% | 323,206 |
| Mar 20, 2026 | 233,000.00 | 237,500.00 | 230,500.00 | 234,500.00 | 234,500.00 | 2.40% | 376,355 |
| Mar 19, 2026 | 230,500.00 | 232,500.00 | 226,500.00 | 229,000.00 | 229,000.00 | -4.98% | 218,487 |
| Mar 18, 2026 | 236,000.00 | 241,000.00 | 234,500.00 | 241,000.00 | 241,000.00 | 3.21% | 325,013 |
| Mar 17, 2026 | 229,500.00 | 240,500.00 | 226,000.00 | 233,500.00 | 233,500.00 | 4.47% | 307,480 |
| Mar 16, 2026 | 218,500.00 | 228,000.00 | 216,000.00 | 223,500.00 | 223,500.00 | 1.82% | 362,852 |
| Mar 13, 2026 | 217,000.00 | 221,000.00 | 214,000.00 | 219,500.00 | 219,500.00 | -3.30% | 277,202 |
| Mar 12, 2026 | 228,000.00 | 229,000.00 | 222,500.00 | 227,000.00 | 227,000.00 | -1.09% | 300,839 |
| Mar 11, 2026 | 227,500.00 | 241,500.00 | 225,500.00 | 229,500.00 | 229,500.00 | 4.32% | 416,417 |
| Mar 10, 2026 | 231,000.00 | 235,000.00 | 217,000.00 | 220,000.00 | 220,000.00 | 0.92% | 377,063 |
| Mar 9, 2026 | 208,500.00 | 219,500.00 | 206,000.00 | 218,000.00 | 218,000.00 | -5.22% | 333,305 |
| Mar 6, 2026 | 222,000.00 | 233,500.00 | 221,000.00 | 230,000.00 | 230,000.00 | -0.22% | 232,415 |
| Mar 5, 2026 | 227,000.00 | 238,000.00 | 223,000.00 | 230,500.00 | 230,500.00 | 11.62% | 482,468 |
| Mar 4, 2026 | 230,000.00 | 232,000.00 | 202,500.00 | 206,500.00 | 206,500.00 | -14.14% | 599,008 |
| Mar 3, 2026 | 249,500.00 | 254,000.00 | 239,500.00 | 240,500.00 | 240,500.00 | -6.96% | 353,176 |
| Feb 27, 2026 | 263,000.00 | 264,500.00 | 255,500.00 | 258,500.00 | 258,500.00 | -3.18% | 528,411 |
| Feb 26, 2026 | 265,500.00 | 269,000.00 | 261,500.00 | 267,000.00 | 267,000.00 | -1.11% | 331,575 |
| Feb 25, 2026 | 273,000.00 | 273,000.00 | 262,500.00 | 270,000.00 | 261,310.00 | 0.75% | 362,983 |
| Feb 24, 2026 | 273,500.00 | 276,000.00 | 258,000.00 | 268,000.00 | 259,374.37 | -3.94% | 529,628 |
| Feb 23, 2026 | 298,000.00 | 300,500.00 | 274,500.00 | 279,000.00 | 270,020.33 | -4.62% | 487,487 |
| Feb 20, 2026 | 291,000.00 | 298,000.00 | 279,500.00 | 292,500.00 | 283,085.83 | 3.17% | 520,685 |
| Feb 19, 2026 | 278,500.00 | 293,000.00 | 275,500.00 | 283,500.00 | 274,375.50 | 10.10% | 534,815 |