Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea · Delayed Price · Currency is KRW 118,200
-3,800 (-3.11%)
At close: Nov 5, 2025
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 119,800.00 | 121,000.00 | 114,300.00 | 118,200.00 | 118,200.00 | -3.11% | 46,501 |
| Nov 4, 2025 | 129,500.00 | 129,500.00 | 121,800.00 | 122,000.00 | 122,000.00 | -5.79% | 89,422 |
| Nov 3, 2025 | 129,500.00 | 132,200.00 | 128,800.00 | 129,500.00 | 129,500.00 | 0.47% | 30,314 |
| Oct 31, 2025 | 126,700.00 | 129,900.00 | 123,200.00 | 128,900.00 | 128,900.00 | 3.29% | 31,005 |
| Oct 30, 2025 | 125,000.00 | 129,900.00 | 123,700.00 | 124,800.00 | 124,800.00 | 0.32% | 33,980 |
| Oct 29, 2025 | 122,600.00 | 124,700.00 | 119,200.00 | 124,400.00 | 124,400.00 | 1.80% | 25,269 |
| Oct 28, 2025 | 123,200.00 | 123,200.00 | 120,100.00 | 122,200.00 | 122,200.00 | -0.81% | 24,275 |
| Oct 27, 2025 | 123,000.00 | 125,500.00 | 120,400.00 | 123,200.00 | 123,200.00 | 2.84% | 45,931 |
| Oct 24, 2025 | 120,000.00 | 125,000.00 | 118,700.00 | 119,800.00 | 119,800.00 | 1.53% | 22,140 |
| Oct 23, 2025 | 119,000.00 | 120,000.00 | 116,300.00 | 118,000.00 | 118,000.00 | -1.58% | 27,755 |
| Oct 22, 2025 | 120,100.00 | 121,100.00 | 115,600.00 | 119,900.00 | 119,900.00 | -0.17% | 31,073 |
| Oct 21, 2025 | 124,800.00 | 126,900.00 | 119,500.00 | 120,100.00 | 120,100.00 | -3.53% | 47,471 |
| Oct 20, 2025 | 110,200.00 | 124,600.00 | 109,800.00 | 124,500.00 | 124,500.00 | 12.98% | 78,866 |
| Oct 17, 2025 | 112,000.00 | 112,700.00 | 108,900.00 | 110,200.00 | 110,200.00 | -1.61% | 21,833 |
| Oct 16, 2025 | 109,800.00 | 114,700.00 | 109,300.00 | 112,000.00 | 112,000.00 | 3.99% | 37,239 |
| Oct 15, 2025 | 102,700.00 | 107,700.00 | 101,300.00 | 107,700.00 | 107,700.00 | 7.38% | 22,118 |
| Oct 14, 2025 | 102,100.00 | 104,200.00 | 100,100.00 | 100,300.00 | 100,300.00 | -1.76% | 29,399 |
| Oct 13, 2025 | 103,900.00 | 104,000.00 | 101,000.00 | 102,100.00 | 102,100.00 | -3.22% | 19,207 |
| Oct 10, 2025 | 106,000.00 | 108,900.00 | 104,300.00 | 105,500.00 | 105,500.00 | -0.28% | 19,153 |
| 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 |