Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea · Delayed Price · Currency is KRW 106,300
+3,300 (3.20%)
At close: Oct 2, 2025
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 103,600.00 | 107,400.00 | 102,500.00 | 105,800.00 | 105,800.00 | 2.72% | 33,477 |
| Oct 1, 2025 | 104,200.00 | 104,900.00 | 102,600.00 | 103,000.00 | 103,000.00 | -1.81% | 12,777 |
| Sep 30, 2025 | 107,800.00 | 107,800.00 | 100,100.00 | 104,900.00 | 104,900.00 | -1.04% | 10,540 |
| Sep 29, 2025 | 105,200.00 | 108,900.00 | 105,000.00 | 106,000.00 | 106,000.00 | 1.92% | 18,027 |
| Sep 26, 2025 | 107,900.00 | 108,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | -2.80% | 19,478 |
| Sep 25, 2025 | 108,200.00 | 108,200.00 | 105,500.00 | 107,000.00 | 107,000.00 | -1.20% | 23,159 |
| Sep 24, 2025 | 112,400.00 | 112,400.00 | 107,400.00 | 108,300.00 | 108,300.00 | -3.65% | 39,073 |
| Sep 23, 2025 | 115,700.00 | 116,300.00 | 112,000.00 | 112,400.00 | 112,400.00 | -2.26% | 23,125 |
| Sep 22, 2025 | 114,100.00 | 116,300.00 | 112,500.00 | 115,000.00 | 115,000.00 | 0.79% | 24,565 |
| Sep 19, 2025 | 115,400.00 | 116,100.00 | 113,100.00 | 114,100.00 | 114,100.00 | -0.26% | 24,372 |
| Sep 18, 2025 | 111,000.00 | 115,000.00 | 110,200.00 | 114,400.00 | 114,400.00 | 3.53% | 34,297 |
| Sep 17, 2025 | 111,900.00 | 112,000.00 | 108,100.00 | 110,500.00 | 110,500.00 | -1.25% | 35,607 |
| Sep 16, 2025 | 110,500.00 | 112,400.00 | 109,900.00 | 111,900.00 | 111,900.00 | 1.82% | 35,441 |
| Sep 15, 2025 | 105,100.00 | 110,900.00 | 105,100.00 | 109,900.00 | 109,900.00 | 4.87% | 55,463 |
| Sep 12, 2025 | 106,000.00 | 106,400.00 | 104,200.00 | 104,800.00 | 104,800.00 | 0.10% | 28,993 |
| Sep 11, 2025 | 104,900.00 | 105,700.00 | 100,000.00 | 104,700.00 | 104,700.00 | -0.29% | 37,739 |
| Sep 10, 2025 | 101,600.00 | 105,500.00 | 100,600.00 | 105,000.00 | 105,000.00 | 4.27% | 66,539 |
| Sep 9, 2025 | 96,000.00 | 101,200.00 | 96,000.00 | 100,700.00 | 100,700.00 | 5.33% | 82,726 |
| 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 |