Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea · Delayed Price · Currency is KRW 186,400
+100 (0.05%)
Sep 23, 2026, 3:30 PM KST
Korea Investment Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 188,000.00 | 192,100.00 | 184,700.00 | 186,400.00 | 186,400.00 | 0.05% | 162,039 |
| Sep 22, 2026 | 186,500.00 | 193,200.00 | 184,600.00 | 186,300.00 | 186,300.00 | 1.03% | 202,024 |
| Sep 21, 2026 | 182,200.00 | 184,400.00 | 182,100.00 | 184,400.00 | 184,400.00 | 1.15% | 102,025 |
| 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 |
| Aug 19, 2026 | 187,300.00 | 189,800.00 | 179,300.00 | 183,100.00 | 183,100.00 | -4.44% | 436,344 |
| Aug 18, 2026 | 204,500.00 | 205,000.00 | 188,200.00 | 191,600.00 | 191,600.00 | -6.08% | 264,086 |
| Aug 14, 2026 | 202,000.00 | 205,000.00 | 198,800.00 | 204,000.00 | 204,000.00 | 2.15% | 163,281 |
| 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% | 185,889 |
| 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% | 240,574 |
| 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 |