Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea · Delayed Price · Currency is KRW · Preferred Stock176,800
+1,200 (0.68%)
Apr 16, 2026, 1:40 PM KST
KRX:071055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 176,000.00 | 178,200.00 | 174,400.00 | 176,800.00 | - | 0.68% | 9,193 |
| Apr 15, 2026 | 177,600.00 | 180,000.00 | 165,000.00 | 175,600.00 | 175,600.00 | -0.62% | 23,016 |
| Apr 14, 2026 | 172,600.00 | 178,200.00 | 172,500.00 | 176,700.00 | 176,700.00 | 3.51% | 22,100 |
| Apr 13, 2026 | 167,600.00 | 171,000.00 | 165,300.00 | 170,700.00 | 170,700.00 | 1.25% | 18,780 |
| Apr 10, 2026 | 164,100.00 | 169,100.00 | 164,100.00 | 168,600.00 | 168,600.00 | 4.20% | 7,264 |
| Apr 9, 2026 | 167,600.00 | 167,600.00 | 161,000.00 | 161,800.00 | 161,800.00 | -3.75% | 8,855 |
| Apr 8, 2026 | 157,000.00 | 168,100.00 | 157,000.00 | 168,100.00 | 168,100.00 | 11.18% | 25,477 |
| Apr 7, 2026 | 151,500.00 | 154,500.00 | 151,200.00 | 151,200.00 | 151,200.00 | 0.47% | 13,932 |
| Apr 6, 2026 | 149,800.00 | 152,500.00 | 148,500.00 | 150,500.00 | 150,500.00 | 0.20% | 35,821 |
| Apr 3, 2026 | 151,800.00 | 155,300.00 | 150,100.00 | 150,200.00 | 150,200.00 | -0.99% | 7,957 |
| Apr 2, 2026 | 160,000.00 | 160,000.00 | 149,000.00 | 151,700.00 | 151,700.00 | -4.95% | 15,246 |
| Apr 1, 2026 | 155,600.00 | 160,000.00 | 155,000.00 | 159,600.00 | 159,600.00 | 6.40% | 25,689 |
| Mar 31, 2026 | 153,500.00 | 153,900.00 | 149,000.00 | 150,000.00 | 150,000.00 | -3.10% | 29,877 |
| Mar 30, 2026 | 156,000.00 | 157,100.00 | 153,700.00 | 154,800.00 | 154,800.00 | -5.26% | 25,867 |
| Mar 27, 2026 | 155,100.00 | 164,700.00 | 155,100.00 | 163,400.00 | 163,400.00 | 1.49% | 36,015 |
| Mar 26, 2026 | 167,000.00 | 167,000.00 | 161,000.00 | 161,000.00 | 161,000.00 | -3.59% | 6,731 |
| Mar 25, 2026 | 160,700.00 | 168,700.00 | 160,700.00 | 167,000.00 | 167,000.00 | 4.70% | 21,287 |
| Mar 24, 2026 | 164,500.00 | 164,500.00 | 154,000.00 | 159,500.00 | 159,500.00 | 1.59% | 25,488 |
| Mar 23, 2026 | 166,100.00 | 167,300.00 | 157,000.00 | 157,000.00 | 157,000.00 | -8.72% | 27,396 |
| Mar 20, 2026 | 170,000.00 | 176,800.00 | 168,200.00 | 172,000.00 | 172,000.00 | 3.37% | 283,617 |
| Mar 19, 2026 | 168,900.00 | 171,100.00 | 166,000.00 | 166,400.00 | 166,400.00 | -4.64% | 24,902 |
| Mar 18, 2026 | 170,000.00 | 174,800.00 | 169,000.00 | 174,500.00 | 174,500.00 | 2.77% | 28,411 |
| Mar 17, 2026 | 165,400.00 | 171,300.00 | 164,600.00 | 169,800.00 | 169,800.00 | 4.17% | 25,018 |
| Mar 16, 2026 | 161,900.00 | 165,500.00 | 161,100.00 | 163,000.00 | 163,000.00 | 0.68% | 24,066 |
| Mar 13, 2026 | 165,000.00 | 165,900.00 | 160,300.00 | 161,900.00 | 161,900.00 | -2.35% | 13,925 |
| Mar 12, 2026 | 168,600.00 | 169,900.00 | 161,100.00 | 165,800.00 | 165,800.00 | -1.66% | 30,115 |
| Mar 11, 2026 | 163,400.00 | 171,700.00 | 163,400.00 | 168,600.00 | 168,600.00 | 3.69% | 27,617 |
| Mar 10, 2026 | 167,500.00 | 168,700.00 | 158,000.00 | 162,600.00 | 162,600.00 | 2.91% | 18,791 |
| Mar 9, 2026 | 157,500.00 | 160,000.00 | 151,300.00 | 158,000.00 | 158,000.00 | -3.83% | 28,693 |
| Mar 6, 2026 | 160,000.00 | 165,500.00 | 159,500.00 | 164,300.00 | 164,300.00 | 1.42% | 27,398 |
| Mar 5, 2026 | 161,600.00 | 169,900.00 | 160,400.00 | 162,000.00 | 162,000.00 | 7.93% | 36,057 |
| Mar 4, 2026 | 161,500.00 | 166,600.00 | 148,000.00 | 150,100.00 | 150,100.00 | -11.91% | 76,847 |
| Mar 3, 2026 | 174,600.00 | 178,800.00 | 170,000.00 | 170,400.00 | 170,400.00 | -5.07% | 61,194 |
| Feb 27, 2026 | 179,500.00 | 182,000.00 | 179,300.00 | 179,500.00 | 179,500.00 | -2.34% | 31,851 |
| Feb 26, 2026 | 184,000.00 | 184,000.00 | 179,100.00 | 183,800.00 | 183,800.00 | -3.01% | 65,828 |
| Feb 25, 2026 | 181,400.00 | 190,200.00 | 181,400.00 | 189,500.00 | 180,748.50 | 4.93% | 139,261 |
| Feb 24, 2026 | 178,500.00 | 180,600.00 | 172,700.00 | 180,600.00 | 172,259.52 | -0.22% | 61,013 |
| Feb 23, 2026 | 188,100.00 | 189,800.00 | 180,100.00 | 181,000.00 | 172,641.05 | -1.20% | 75,684 |
| Feb 20, 2026 | 187,600.00 | 188,000.00 | 180,200.00 | 183,200.00 | 174,739.45 | 0.33% | 70,863 |
| Feb 19, 2026 | 180,300.00 | 185,000.00 | 178,000.00 | 182,600.00 | 174,167.16 | 6.78% | 52,041 |
| Feb 13, 2026 | 171,400.00 | 175,200.00 | 168,500.00 | 171,000.00 | 163,102.87 | 1.79% | 41,533 |
| Feb 12, 2026 | 158,700.00 | 169,100.00 | 158,700.00 | 168,000.00 | 160,241.41 | 10.38% | 44,931 |
| Feb 11, 2026 | 159,000.00 | 160,100.00 | 149,500.00 | 152,200.00 | 145,171.09 | -4.28% | 29,206 |
| Feb 10, 2026 | 152,000.00 | 159,700.00 | 150,200.00 | 159,000.00 | 151,657.05 | 6.00% | 45,052 |
| Feb 9, 2026 | 146,000.00 | 152,300.00 | 146,000.00 | 150,000.00 | 143,072.69 | 4.60% | 46,031 |
| Feb 6, 2026 | 142,100.00 | 144,500.00 | 136,100.00 | 143,400.00 | 136,777.49 | -1.71% | 19,279 |
| Feb 5, 2026 | 146,200.00 | 146,800.00 | 144,700.00 | 145,900.00 | 139,162.04 | -0.27% | 28,872 |
| Feb 4, 2026 | 148,300.00 | 149,200.00 | 144,400.00 | 146,300.00 | 139,543.56 | -1.28% | 16,383 |
| Feb 3, 2026 | 144,000.00 | 150,700.00 | 144,000.00 | 148,200.00 | 141,355.82 | 5.56% | 36,540 |
| Feb 2, 2026 | 148,800.00 | 151,000.00 | 139,200.00 | 140,400.00 | 133,916.04 | -6.65% | 50,398 |