Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea · Delayed Price · Currency is KRW 95,600
+1,400 (1.49%)
At close: Sep 8, 2025
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 94,200.00 | 96,600.00 | 93,300.00 | 95,600.00 | 95,600.00 | 1.49% | 21,028 |
| Sep 5, 2025 | 93,200.00 | 94,300.00 | 93,100.00 | 94,200.00 | 94,200.00 | 1.18% | 14,861 |
| Sep 4, 2025 | 92,600.00 | 93,100.00 | 91,400.00 | 93,100.00 | 93,100.00 | 0.54% | 14,160 |
| Sep 3, 2025 | 91,400.00 | 92,900.00 | 91,000.00 | 92,600.00 | 92,600.00 | 1.31% | 18,110 |
| Sep 2, 2025 | 91,800.00 | 92,700.00 | 91,000.00 | 91,400.00 | 91,400.00 | -0.98% | 13,215 |
| Sep 1, 2025 | 92,200.00 | 93,200.00 | 90,900.00 | 92,300.00 | 92,300.00 | -0.43% | 20,277 |
| Aug 29, 2025 | 93,800.00 | 94,100.00 | 92,100.00 | 92,700.00 | 92,700.00 | 0.11% | 11,992 |
| Aug 28, 2025 | 91,300.00 | 93,700.00 | 90,600.00 | 92,600.00 | 92,600.00 | 1.31% | 27,156 |
| Aug 27, 2025 | 92,200.00 | 92,200.00 | 90,800.00 | 91,400.00 | 91,400.00 | -0.11% | 9,257 |
| Aug 26, 2025 | 94,200.00 | 94,200.00 | 91,100.00 | 91,500.00 | 91,500.00 | -2.87% | 16,111 |
| Aug 25, 2025 | 91,800.00 | 95,200.00 | 91,500.00 | 94,200.00 | 94,200.00 | 3.06% | 21,396 |
| Aug 22, 2025 | 92,300.00 | 93,100.00 | 90,700.00 | 91,400.00 | 91,400.00 | 0.11% | 11,967 |
| Aug 21, 2025 | 92,300.00 | 92,300.00 | 90,650.00 | 91,300.00 | 91,300.00 | 0.44% | 8,324 |
| Aug 20, 2025 | 90,600.00 | 92,400.00 | 87,300.00 | 90,900.00 | 90,900.00 | -1.84% | 46,760 |
| Aug 19, 2025 | 93,300.00 | 94,000.00 | 91,100.00 | 92,600.00 | 92,600.00 | -0.75% | 20,809 |
| Aug 18, 2025 | 95,300.00 | 95,300.00 | 93,200.00 | 93,300.00 | 93,300.00 | -2.20% | 15,143 |
| Aug 14, 2025 | 96,200.00 | 97,200.00 | 95,400.00 | 95,400.00 | 95,400.00 | -0.21% | 15,973 |
| Aug 13, 2025 | 96,100.00 | 97,800.00 | 94,700.00 | 95,600.00 | 95,600.00 | -0.21% | 22,596 |
| Aug 12, 2025 | 94,900.00 | 98,300.00 | 93,400.00 | 95,800.00 | 95,800.00 | 2.79% | 38,026 |
| Aug 11, 2025 | 93,500.00 | 94,200.00 | 91,200.00 | 93,200.00 | 93,200.00 | 0.22% | 21,654 |
| Aug 8, 2025 | 95,100.00 | 95,100.00 | 92,400.00 | 93,000.00 | 93,000.00 | -2.21% | 28,872 |
| Aug 7, 2025 | 99,200.00 | 99,200.00 | 93,600.00 | 95,100.00 | 95,100.00 | -0.21% | 29,632 |
| Aug 6, 2025 | 92,300.00 | 95,300.00 | 90,800.00 | 95,300.00 | 95,300.00 | 4.38% | 25,691 |
| Aug 5, 2025 | 90,200.00 | 92,300.00 | 89,300.00 | 91,300.00 | 91,300.00 | 1.67% | 25,499 |
| Aug 4, 2025 | 87,000.00 | 90,700.00 | 87,000.00 | 89,800.00 | 89,800.00 | 3.34% | 23,268 |
| Aug 1, 2025 | 90,500.00 | 90,500.00 | 85,100.00 | 86,900.00 | 86,900.00 | -4.51% | 51,647 |
| Jul 31, 2025 | 91,100.00 | 92,500.00 | 90,400.00 | 91,000.00 | 91,000.00 | -0.11% | 13,351 |
| Jul 30, 2025 | 91,600.00 | 94,100.00 | 90,400.00 | 91,100.00 | 91,100.00 | 0.44% | 26,689 |
| Jul 29, 2025 | 88,300.00 | 91,500.00 | 87,700.00 | 90,700.00 | 90,700.00 | 2.72% | 60,774 |
| Jul 28, 2025 | 92,900.00 | 92,900.00 | 87,100.00 | 88,300.00 | 88,300.00 | -4.85% | 113,722 |
| Jul 25, 2025 | 91,600.00 | 94,300.00 | 91,200.00 | 92,800.00 | 92,800.00 | 0.11% | 44,797 |
| Jul 24, 2025 | 97,000.00 | 98,700.00 | 92,000.00 | 92,700.00 | 92,700.00 | -4.24% | 74,044 |
| Jul 23, 2025 | 98,000.00 | 98,400.00 | 94,500.00 | 96,800.00 | 96,800.00 | -1.12% | 47,843 |
| Jul 22, 2025 | 98,700.00 | 100,500.00 | 96,800.00 | 97,900.00 | 97,900.00 | 0.20% | 61,830 |
| Jul 21, 2025 | 97,100.00 | 98,300.00 | 96,500.00 | 97,700.00 | 97,700.00 | -1.81% | 39,772 |
| Jul 18, 2025 | 100,600.00 | 101,500.00 | 97,600.00 | 99,500.00 | 99,500.00 | -1.68% | 94,519 |
| Jul 17, 2025 | 104,100.00 | 105,100.00 | 100,500.00 | 101,200.00 | 101,200.00 | -2.32% | 54,347 |
| Jul 16, 2025 | 106,700.00 | 107,400.00 | 102,000.00 | 103,600.00 | 103,600.00 | -4.60% | 56,648 |
| Jul 15, 2025 | 109,600.00 | 109,600.00 | 106,600.00 | 108,600.00 | 108,600.00 | -1.18% | 30,483 |
| Jul 14, 2025 | 104,000.00 | 110,000.00 | 104,000.00 | 109,900.00 | 109,900.00 | 4.67% | 92,691 |
| Jul 11, 2025 | 102,100.00 | 107,500.00 | 101,700.00 | 105,000.00 | 105,000.00 | 2.84% | 56,635 |
| Jul 10, 2025 | 98,600.00 | 102,400.00 | 97,500.00 | 102,100.00 | 102,100.00 | 3.34% | 72,107 |
| Jul 9, 2025 | 96,500.00 | 98,900.00 | 94,700.00 | 98,800.00 | 98,800.00 | 4.33% | 107,147 |
| Jul 8, 2025 | 90,000.00 | 95,300.00 | 89,700.00 | 94,700.00 | 94,700.00 | 4.64% | 69,433 |
| Jul 7, 2025 | 87,200.00 | 90,500.00 | 86,000.00 | 90,500.00 | 90,500.00 | 3.43% | 58,970 |
| Jul 4, 2025 | 90,300.00 | 91,800.00 | 87,500.00 | 87,500.00 | 87,500.00 | -3.95% | 38,569 |
| Jul 3, 2025 | 88,300.00 | 91,700.00 | 88,300.00 | 91,100.00 | 91,100.00 | 2.94% | 55,211 |
| Jul 2, 2025 | 90,000.00 | 90,600.00 | 87,400.00 | 88,500.00 | 88,500.00 | -1.67% | 51,718 |
| Jul 1, 2025 | 90,400.00 | 94,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | - | 45,632 |
| Jun 30, 2025 | 91,000.00 | 91,500.00 | 89,400.00 | 90,000.00 | 90,000.00 | -1.10% | 37,095 |