Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 204,000
+4,300 (2.15%)
At close: Aug 14, 2026
Korea Investment Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 202,000.00 | 202,750.00 | 198,800.00 | 200,500.00 | - | 0.40% | 42,061 |
| Aug 13, 2026 | 206,000.00 | 212,000.00 | 197,200.00 | 199,700.00 | 199,700.00 | -0.40% | 249,151 |
| Aug 12, 2026 | 198,800.00 | 204,500.00 | 198,500.00 | 200,500.00 | 200,500.00 | 1.21% | 188,614 |
| Aug 11, 2026 | 194,500.00 | 202,000.00 | 190,300.00 | 198,100.00 | 198,100.00 | 2.17% | 176,352 |
| Aug 10, 2026 | 190,900.00 | 194,400.00 | 188,700.00 | 193,900.00 | 193,900.00 | 3.14% | 239,135 |
| Aug 7, 2026 | 208,500.00 | 208,500.00 | 187,000.00 | 188,000.00 | 188,000.00 | -7.84% | 464,894 |
| Aug 6, 2026 | 206,000.00 | 214,500.00 | 200,000.00 | 204,000.00 | 204,000.00 | -2.63% | 240,557 |
| Aug 5, 2026 | 206,500.00 | 213,500.00 | 205,500.00 | 209,500.00 | 209,500.00 | 3.46% | 183,833 |
| Aug 4, 2026 | 196,500.00 | 202,500.00 | 191,100.00 | 202,500.00 | 202,500.00 | 2.84% | 181,756 |
| Aug 3, 2026 | 201,000.00 | 203,000.00 | 192,800.00 | 196,900.00 | 196,900.00 | -4.65% | 223,320 |
| Jul 31, 2026 | 194,900.00 | 208,500.00 | 190,500.00 | 206,500.00 | 206,500.00 | 13.65% | 277,001 |
| Jul 30, 2026 | 181,100.00 | 196,400.00 | 179,600.00 | 181,700.00 | 181,700.00 | -0.98% | 349,736 |
| Jul 29, 2026 | 197,500.00 | 201,500.00 | 172,400.00 | 183,500.00 | 183,500.00 | -5.27% | 362,337 |
| Jul 28, 2026 | 206,000.00 | 207,000.00 | 190,000.00 | 193,700.00 | 193,700.00 | -8.85% | 247,178 |
| Jul 27, 2026 | 216,500.00 | 217,000.00 | 209,500.00 | 212,500.00 | 212,500.00 | -0.23% | 118,222 |
| Jul 24, 2026 | 216,500.00 | 218,500.00 | 205,000.00 | 213,000.00 | 213,000.00 | -3.84% | 242,004 |
| 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% | 243,922 |
| 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% | 269,103 |
| 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% | 304,883 |
| 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% | 243,072 |
| 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 |