Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea · Delayed Price · Currency is KRW · Preferred Stock149,600
+1,800 (1.22%)
Sep 4, 2026, 12:10 PM KST
KRX:071055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,801 |
| 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% | 6,519 |
| 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% | 8,095 |
| Aug 20, 2026 | 150,000.00 | 153,100.00 | 149,300.00 | 151,700.00 | 151,700.00 | 1.68% | 4,900 |
| Aug 19, 2026 | 153,400.00 | 153,400.00 | 148,000.00 | 149,200.00 | 149,200.00 | -3.43% | 9,049 |
| 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% | 10,077 |
| Aug 12, 2026 | 153,500.00 | 156,700.00 | 153,400.00 | 154,400.00 | 154,400.00 | 0.65% | 12,685 |
| 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 |
| Aug 7, 2026 | 151,200.00 | 152,400.00 | 144,500.00 | 147,600.00 | 147,600.00 | -2.06% | 19,455 |
| Aug 6, 2026 | 152,700.00 | 152,700.00 | 148,700.00 | 150,700.00 | 150,700.00 | -0.86% | 7,601 |
| Aug 5, 2026 | 150,800.00 | 153,000.00 | 150,800.00 | 152,000.00 | 152,000.00 | 1.47% | 25,517 |
| Aug 4, 2026 | 149,800.00 | 149,800.00 | 144,000.00 | 149,800.00 | 149,800.00 | 1.97% | 15,387 |
| Aug 3, 2026 | 147,900.00 | 150,000.00 | 143,100.00 | 146,900.00 | 146,900.00 | -2.39% | 9,416 |
| Jul 31, 2026 | 138,000.00 | 150,900.00 | 136,400.00 | 150,500.00 | 150,500.00 | 10.66% | 27,351 |
| Jul 30, 2026 | 131,200.00 | 142,000.00 | 131,200.00 | 136,000.00 | 136,000.00 | 1.57% | 19,018 |
| Jul 29, 2026 | 137,000.00 | 139,500.00 | 127,500.00 | 133,900.00 | 133,900.00 | -1.69% | 46,924 |
| Jul 28, 2026 | 146,200.00 | 146,200.00 | 135,800.00 | 136,200.00 | 136,200.00 | -7.60% | 38,368 |
| Jul 27, 2026 | 149,100.00 | 150,500.00 | 146,100.00 | 147,400.00 | 147,400.00 | -0.20% | 7,309 |
| Jul 24, 2026 | 148,900.00 | 149,300.00 | 143,700.00 | 147,700.00 | 147,700.00 | -0.81% | 15,915 |
| Jul 23, 2026 | 145,600.00 | 153,000.00 | 145,500.00 | 148,900.00 | 148,900.00 | 2.27% | 11,563 |
| Jul 22, 2026 | 151,600.00 | 154,000.00 | 145,600.00 | 145,600.00 | 145,600.00 | -2.08% | 14,195 |
| Jul 21, 2026 | 146,100.00 | 149,800.00 | 140,000.00 | 148,700.00 | 148,700.00 | 2.84% | 20,694 |
| Jul 20, 2026 | 153,100.00 | 153,100.00 | 143,400.00 | 144,600.00 | 144,600.00 | -5.80% | 40,840 |
| Jul 16, 2026 | 156,000.00 | 156,000.00 | 148,500.00 | 153,500.00 | 153,500.00 | -2.48% | 27,450 |
| Jul 15, 2026 | 152,800.00 | 159,400.00 | 152,800.00 | 157,400.00 | 157,400.00 | 5.07% | 8,021 |
| Jul 14, 2026 | 156,500.00 | 156,500.00 | 148,700.00 | 149,800.00 | 149,800.00 | -4.28% | 19,040 |
| Jul 13, 2026 | 159,900.00 | 165,600.00 | 156,000.00 | 156,500.00 | 156,500.00 | -1.88% | 24,325 |
| Jul 10, 2026 | 154,500.00 | 162,300.00 | 153,100.00 | 159,500.00 | 159,500.00 | 5.28% | 8,951 |
| Jul 9, 2026 | 153,400.00 | 155,600.00 | 147,200.00 | 151,500.00 | 151,500.00 | -0.92% | 15,564 |
| Jul 8, 2026 | 153,300.00 | 162,400.00 | 152,000.00 | 152,900.00 | 152,900.00 | -2.49% | 24,134 |
| Jul 7, 2026 | 164,000.00 | 164,000.00 | 151,100.00 | 156,800.00 | 156,800.00 | -4.45% | 18,343 |
| Jul 6, 2026 | 158,800.00 | 167,900.00 | 157,000.00 | 164,100.00 | 164,100.00 | 3.34% | 16,734 |
| Jul 3, 2026 | 151,900.00 | 159,900.00 | 150,500.00 | 158,800.00 | 158,800.00 | 6.72% | 21,165 |
| Jul 2, 2026 | 152,900.00 | 154,600.00 | 147,000.00 | 148,800.00 | 148,800.00 | -2.75% | 15,750 |
| Jul 1, 2026 | 151,700.00 | 159,000.00 | 151,700.00 | 153,000.00 | 153,000.00 | 1.73% | 37,498 |
| Jun 30, 2026 | 150,900.00 | 152,700.00 | 149,200.00 | 150,400.00 | 150,400.00 | 0.07% | 13,086 |
| Jun 29, 2026 | 145,000.00 | 151,800.00 | 143,600.00 | 150,300.00 | 150,300.00 | 3.87% | 27,549 |
| Jun 26, 2026 | 150,400.00 | 153,800.00 | 139,900.00 | 144,700.00 | 144,700.00 | -3.60% | 46,976 |
| Jun 25, 2026 | 152,500.00 | 156,300.00 | 149,300.00 | 150,100.00 | 150,100.00 | 1.62% | 15,189 |
| Jun 24, 2026 | 152,200.00 | 152,200.00 | 145,200.00 | 147,700.00 | 147,700.00 | -0.74% | 23,386 |