Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea · Delayed Price · Currency is KRW 145,300
-1,000 (-0.68%)
Last updated: Feb 5, 2026, 2:07 PM KST
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 148,300.00 | 149,200.00 | 144,400.00 | 146,300.00 | 146,300.00 | -1.28% | 16,374 |
| Feb 3, 2026 | 144,000.00 | 150,700.00 | 144,000.00 | 148,200.00 | 148,200.00 | 5.56% | 36,509 |
| Feb 2, 2026 | 148,800.00 | 151,000.00 | 139,200.00 | 140,400.00 | 140,400.00 | -6.65% | 50,360 |
| Jan 30, 2026 | 152,500.00 | 152,700.00 | 148,800.00 | 150,400.00 | 150,400.00 | -1.64% | 31,743 |
| Jan 29, 2026 | 145,800.00 | 153,600.00 | 143,700.00 | 152,900.00 | 152,900.00 | 4.87% | 28,564 |
| Jan 28, 2026 | 149,000.00 | 151,500.00 | 145,000.00 | 145,800.00 | 145,800.00 | -0.95% | 23,779 |
| Jan 27, 2026 | 147,000.00 | 148,500.00 | 143,500.00 | 147,200.00 | 147,200.00 | 1.80% | 20,138 |
| Jan 26, 2026 | 143,400.00 | 145,500.00 | 139,700.00 | 144,600.00 | 144,600.00 | 0.70% | 22,694 |
| Jan 23, 2026 | 139,200.00 | 146,700.00 | 139,200.00 | 143,600.00 | 143,600.00 | 4.21% | 44,610 |
| Jan 22, 2026 | 136,900.00 | 140,800.00 | 136,000.00 | 137,800.00 | 137,800.00 | 1.77% | 23,215 |
| Jan 21, 2026 | 135,800.00 | 137,700.00 | 134,100.00 | 135,400.00 | 135,400.00 | -1.74% | 14,833 |
| Jan 20, 2026 | 137,600.00 | 139,900.00 | 134,600.00 | 137,800.00 | 137,800.00 | 0.29% | 20,163 |
| Jan 19, 2026 | 138,500.00 | 142,700.00 | 136,400.00 | 137,400.00 | 137,400.00 | -0.79% | 21,620 |
| Jan 16, 2026 | 135,200.00 | 139,400.00 | 134,900.00 | 138,500.00 | 138,500.00 | 3.13% | 60,028 |
| Jan 15, 2026 | 133,300.00 | 137,500.00 | 132,200.00 | 134,300.00 | 134,300.00 | 0.52% | 28,293 |
| Jan 14, 2026 | 129,800.00 | 134,100.00 | 128,500.00 | 133,600.00 | 133,600.00 | 2.93% | 24,192 |
| Jan 13, 2026 | 127,200.00 | 131,500.00 | 127,100.00 | 129,800.00 | 129,800.00 | 2.04% | 17,617 |
| Jan 12, 2026 | 130,400.00 | 132,300.00 | 126,200.00 | 127,200.00 | 127,200.00 | -2.15% | 29,338 |
| Jan 9, 2026 | 128,200.00 | 130,700.00 | 127,300.00 | 130,000.00 | 130,000.00 | 1.48% | 23,091 |
| Jan 8, 2026 | 132,400.00 | 132,400.00 | 127,800.00 | 128,100.00 | 128,100.00 | -3.25% | 19,408 |
| Jan 7, 2026 | 134,500.00 | 135,200.00 | 131,000.00 | 132,400.00 | 132,400.00 | -1.56% | 19,490 |
| Jan 6, 2026 | 131,700.00 | 135,500.00 | 130,300.00 | 134,500.00 | 134,500.00 | 2.13% | 34,908 |
| Jan 5, 2026 | 127,600.00 | 133,900.00 | 127,500.00 | 131,700.00 | 131,700.00 | 2.25% | 40,776 |
| Jan 2, 2026 | 125,600.00 | 129,500.00 | 123,900.00 | 128,800.00 | 128,800.00 | 2.55% | 36,467 |
| Dec 30, 2025 | 125,000.00 | 127,800.00 | 124,500.00 | 125,600.00 | 125,600.00 | -2.26% | 14,138 |
| Dec 29, 2025 | 123,900.00 | 129,000.00 | 121,700.00 | 128,500.00 | 128,500.00 | 3.71% | 26,563 |
| Dec 26, 2025 | 124,400.00 | 124,500.00 | 121,500.00 | 123,900.00 | 123,900.00 | 0.24% | 17,323 |
| Dec 24, 2025 | 123,500.00 | 124,700.00 | 122,600.00 | 123,600.00 | 123,600.00 | 0.08% | 11,870 |
| Dec 23, 2025 | 123,300.00 | 125,000.00 | 122,400.00 | 123,500.00 | 123,500.00 | 0.41% | 21,264 |
| Dec 22, 2025 | 123,800.00 | 124,600.00 | 121,500.00 | 123,000.00 | 123,000.00 | - | 17,320 |
| Dec 19, 2025 | 123,900.00 | 124,400.00 | 121,800.00 | 123,000.00 | 123,000.00 | 0.90% | 21,056 |
| Dec 18, 2025 | 123,300.00 | 123,300.00 | 120,300.00 | 121,900.00 | 121,900.00 | -1.22% | 28,169 |
| Dec 17, 2025 | 127,100.00 | 127,100.00 | 121,500.00 | 123,400.00 | 123,400.00 | -2.45% | 50,180 |
| Dec 16, 2025 | 127,400.00 | 128,800.00 | 125,900.00 | 126,500.00 | 126,500.00 | -0.47% | 21,252 |
| Dec 15, 2025 | 128,000.00 | 128,000.00 | 126,100.00 | 127,100.00 | 127,100.00 | -1.47% | 16,256 |
| Dec 12, 2025 | 128,600.00 | 130,200.00 | 127,000.00 | 129,000.00 | 129,000.00 | 1.26% | 28,028 |
| Dec 11, 2025 | 128,500.00 | 129,000.00 | 126,600.00 | 127,400.00 | 127,400.00 | -0.62% | 24,924 |
| Dec 10, 2025 | 128,000.00 | 128,900.00 | 126,400.00 | 128,200.00 | 128,200.00 | 0.16% | 26,591 |
| Dec 9, 2025 | 129,000.00 | 129,000.00 | 127,600.00 | 128,000.00 | 128,000.00 | -0.16% | 37,878 |
| Dec 8, 2025 | 129,600.00 | 130,000.00 | 127,800.00 | 128,200.00 | 128,200.00 | -1.08% | 22,176 |
| Dec 5, 2025 | 130,600.00 | 130,600.00 | 127,800.00 | 129,600.00 | 129,600.00 | 0.31% | 15,159 |
| Dec 4, 2025 | 131,200.00 | 131,200.00 | 127,500.00 | 129,200.00 | 129,200.00 | -1.52% | 16,350 |
| Dec 3, 2025 | 127,500.00 | 133,000.00 | 126,600.00 | 131,200.00 | 131,200.00 | 3.63% | 29,480 |
| Dec 2, 2025 | 122,200.00 | 127,000.00 | 122,000.00 | 126,600.00 | 126,600.00 | 3.77% | 22,743 |
| Dec 1, 2025 | 122,900.00 | 124,300.00 | 119,000.00 | 122,000.00 | 122,000.00 | -0.25% | 27,830 |
| Nov 28, 2025 | 126,900.00 | 127,400.00 | 120,900.00 | 122,300.00 | 122,300.00 | -3.62% | 41,945 |
| Nov 27, 2025 | 127,200.00 | 128,000.00 | 125,500.00 | 126,900.00 | 126,900.00 | -0.24% | 10,235 |
| Nov 26, 2025 | 122,100.00 | 127,500.00 | 121,100.00 | 127,200.00 | 127,200.00 | 4.78% | 28,649 |
| Nov 25, 2025 | 122,500.00 | 125,500.00 | 120,000.00 | 121,400.00 | 121,400.00 | 0.25% | 27,054 |
| Nov 24, 2025 | 119,900.00 | 123,500.00 | 118,500.00 | 121,100.00 | 121,100.00 | 1.25% | 28,070 |