Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea · Delayed Price · Currency is KRW 123,600
-1,200 (-0.96%)
Oct 23, 2026, 3:30 PM KST
KRX:071055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 123,700.00 | 124,500.00 | 120,600.00 | 123,600.00 | 123,600.00 | -0.96% | 15,424 |
| Oct 22, 2026 | 126,300.00 | 127,800.00 | 123,300.00 | 124,800.00 | 124,800.00 | -1.42% | 9,547 |
| Oct 21, 2026 | 129,900.00 | 129,900.00 | 124,800.00 | 126,600.00 | 126,600.00 | 0.32% | 28,296 |
| Oct 20, 2026 | 131,800.00 | 131,800.00 | 124,900.00 | 126,200.00 | 126,200.00 | -4.25% | 17,741 |
| Oct 19, 2026 | 130,000.00 | 133,300.00 | 128,000.00 | 131,800.00 | 131,800.00 | -0.53% | 19,737 |
| Oct 16, 2026 | 126,100.00 | 133,000.00 | 126,100.00 | 132,500.00 | 132,500.00 | 5.75% | 13,725 |
| Oct 15, 2026 | 125,200.00 | 127,600.00 | 121,500.00 | 125,300.00 | 125,300.00 | -4.06% | 39,104 |
| Oct 14, 2026 | 132,100.00 | 134,300.00 | 129,200.00 | 130,600.00 | 130,600.00 | -1.88% | 14,798 |
| Oct 13, 2026 | 133,100.00 | 133,100.00 | 129,300.00 | 133,100.00 | 133,100.00 | -0.60% | 24,912 |
| Oct 12, 2026 | 137,200.00 | 137,200.00 | 133,200.00 | 133,900.00 | 133,900.00 | -2.12% | 17,057 |
| Oct 8, 2026 | 140,500.00 | 140,500.00 | 136,800.00 | 136,800.00 | 136,800.00 | -2.29% | 15,416 |
| Oct 7, 2026 | 142,800.00 | 142,800.00 | 139,900.00 | 140,000.00 | 140,000.00 | -0.99% | 10,849 |
| Oct 6, 2026 | 143,000.00 | 144,500.00 | 141,100.00 | 141,400.00 | 141,400.00 | -0.70% | 7,734 |
| Oct 2, 2026 | 142,300.00 | 142,400.00 | 141,100.00 | 142,400.00 | 142,400.00 | 0.49% | 7,275 |
| Oct 1, 2026 | 141,900.00 | 143,000.00 | 141,200.00 | 141,700.00 | 141,700.00 | -0.14% | 6,207 |
| Sep 30, 2026 | 142,500.00 | 144,100.00 | 141,900.00 | 141,900.00 | 141,900.00 | -0.70% | 4,977 |
| Sep 29, 2026 | 144,000.00 | 144,100.00 | 139,800.00 | 142,900.00 | 142,900.00 | -0.42% | 17,676 |
| Sep 28, 2026 | 145,500.00 | 145,500.00 | 141,000.00 | 143,500.00 | 143,500.00 | -1.64% | 20,785 |
| Sep 23, 2026 | 147,800.00 | 148,100.00 | 145,100.00 | 145,900.00 | 145,900.00 | 0.07% | 7,094 |
| Sep 22, 2026 | 146,300.00 | 147,800.00 | 144,600.00 | 145,800.00 | 145,800.00 | 0.48% | 12,938 |
| Sep 21, 2026 | 148,700.00 | 148,700.00 | 144,300.00 | 145,100.00 | 145,100.00 | -2.94% | 19,427 |
| Sep 18, 2026 | 148,500.00 | 149,500.00 | 142,100.00 | 149,500.00 | 149,500.00 | 2.61% | 45,612 |
| Sep 17, 2026 | 147,700.00 | 148,800.00 | 145,400.00 | 145,700.00 | 145,700.00 | -0.41% | 8,752 |
| Sep 16, 2026 | 149,000.00 | 149,000.00 | 145,700.00 | 146,300.00 | 146,300.00 | -1.22% | 11,609 |
| Sep 15, 2026 | 149,000.00 | 150,300.00 | 147,400.00 | 148,100.00 | 148,100.00 | -1.20% | 5,612 |
| Sep 14, 2026 | 150,000.00 | 151,400.00 | 147,900.00 | 149,900.00 | 149,900.00 | -0.07% | 4,042 |
| Sep 11, 2026 | 151,100.00 | 151,500.00 | 149,700.00 | 150,000.00 | 150,000.00 | -0.73% | 6,198 |
| Sep 10, 2026 | 152,600.00 | 152,600.00 | 149,000.00 | 151,100.00 | 151,100.00 | -0.13% | 4,151 |
| Sep 9, 2026 | 152,200.00 | 152,200.00 | 150,000.00 | 151,300.00 | 151,300.00 | 0.80% | 1,977 |
| Sep 8, 2026 | 150,300.00 | 153,200.00 | 149,700.00 | 150,100.00 | 150,100.00 | 0.27% | 10,621 |
| Sep 7, 2026 | 146,900.00 | 149,800.00 | 146,900.00 | 149,700.00 | 149,700.00 | 2.25% | 6,996 |
| Sep 4, 2026 | 148,800.00 | 150,050.00 | 146,400.00 | 146,400.00 | 146,400.00 | -0.95% | 8,588 |
| Sep 3, 2026 | 148,700.00 | 150,000.00 | 145,800.00 | 147,800.00 | 147,800.00 | -1.00% | 6,768 |
| Sep 2, 2026 | 148,800.00 | 151,100.00 | 147,600.00 | 149,300.00 | 149,300.00 | -2.03% | 6,481 |
| Sep 1, 2026 | 148,400.00 | 152,900.00 | 147,100.00 | 152,400.00 | 152,400.00 | 2.63% | 8,803 |
| Aug 31, 2026 | 149,300.00 | 149,300.00 | 144,900.00 | 148,500.00 | 148,500.00 | -0.54% | 8,107 |
| Aug 28, 2026 | 150,300.00 | 150,400.00 | 147,100.00 | 149,300.00 | 149,300.00 | 0.07% | 4,162 |
| Aug 27, 2026 | 150,000.00 | 152,700.00 | 146,000.00 | 149,200.00 | 149,200.00 | -0.07% | 17,332 |
| Aug 26, 2026 | 147,500.00 | 150,900.00 | 147,500.00 | 149,300.00 | 149,300.00 | -0.47% | 6,520 |
| Aug 25, 2026 | 150,400.00 | 150,400.00 | 144,600.00 | 150,000.00 | 150,000.00 | 1.63% | 6,192 |
| Aug 24, 2026 | 150,000.00 | 158,800.00 | 146,200.00 | 147,600.00 | 147,600.00 | -1.27% | 8,221 |
| Aug 21, 2026 | 151,200.00 | 151,500.00 | 148,800.00 | 149,500.00 | 149,500.00 | -1.45% | 8,102 |
| Aug 20, 2026 | 150,000.00 | 153,100.00 | 149,300.00 | 151,700.00 | 151,700.00 | 1.68% | 4,901 |
| Aug 19, 2026 | 153,400.00 | 153,400.00 | 148,000.00 | 149,200.00 | 149,200.00 | -3.43% | 9,050 |
| Aug 18, 2026 | 156,300.00 | 157,900.00 | 152,800.00 | 154,500.00 | 154,500.00 | -1.15% | 18,771 |
| Aug 14, 2026 | 153,000.00 | 158,000.00 | 152,500.00 | 156,300.00 | 156,300.00 | 2.16% | 7,141 |
| Aug 13, 2026 | 155,200.00 | 159,600.00 | 152,100.00 | 153,000.00 | 153,000.00 | -0.91% | 10,080 |
| Aug 12, 2026 | 153,500.00 | 156,700.00 | 153,400.00 | 154,400.00 | 154,400.00 | 0.65% | 12,688 |
| Aug 11, 2026 | 150,600.00 | 153,500.00 | 148,800.00 | 153,400.00 | 153,400.00 | 1.86% | 9,142 |
| Aug 10, 2026 | 150,600.00 | 151,200.00 | 147,100.00 | 150,600.00 | 150,600.00 | 2.03% | 10,156 |