Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea · Delayed Price · Currency is KRW · Preferred Stock167,500
-300 (-0.18%)
Jun 2, 2026, 3:30 PM KST
KRX:071055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 165,300.00 | 167,500.00 | 162,600.00 | 167,500.00 | 167,500.00 | -0.18% | 15,169 |
| Jun 1, 2026 | 165,300.00 | 171,100.00 | 162,800.00 | 167,800.00 | 167,800.00 | 1.45% | 16,353 |
| May 29, 2026 | 168,700.00 | 168,700.00 | 162,800.00 | 165,400.00 | 165,400.00 | -1.96% | 19,589 |
| May 28, 2026 | 170,200.00 | 172,600.00 | 161,900.00 | 168,700.00 | 168,700.00 | -0.59% | 19,889 |
| May 27, 2026 | 172,800.00 | 174,900.00 | 168,400.00 | 169,700.00 | 169,700.00 | -0.93% | 16,925 |
| May 26, 2026 | 171,700.00 | 177,500.00 | 171,000.00 | 171,300.00 | 171,300.00 | -0.12% | 28,845 |
| May 22, 2026 | 169,000.00 | 171,700.00 | 168,000.00 | 171,500.00 | 171,500.00 | 1.54% | 12,975 |
| May 21, 2026 | 166,900.00 | 169,600.00 | 163,300.00 | 168,900.00 | 168,900.00 | 5.04% | 24,141 |
| May 20, 2026 | 165,000.00 | 165,900.00 | 159,600.00 | 160,800.00 | 160,800.00 | -2.37% | 23,038 |
| May 19, 2026 | 168,200.00 | 168,900.00 | 161,600.00 | 164,700.00 | 164,700.00 | -2.02% | 17,390 |
| May 18, 2026 | 175,500.00 | 175,500.00 | 166,300.00 | 168,100.00 | 168,100.00 | -4.27% | 21,195 |
| May 15, 2026 | 178,500.00 | 185,000.00 | 173,300.00 | 175,600.00 | 175,600.00 | 0.06% | 33,361 |
| May 14, 2026 | 172,800.00 | 179,900.00 | 171,900.00 | 175,500.00 | 175,500.00 | 1.62% | 10,361 |
| May 13, 2026 | 173,300.00 | 173,300.00 | 169,400.00 | 172,700.00 | 172,700.00 | -0.35% | 14,640 |
| May 12, 2026 | 184,200.00 | 184,900.00 | 169,400.00 | 173,300.00 | 173,300.00 | -4.99% | 24,448 |
| May 11, 2026 | 185,500.00 | 189,900.00 | 182,300.00 | 182,400.00 | 182,400.00 | -0.60% | 14,193 |
| May 8, 2026 | 188,000.00 | 191,000.00 | 181,900.00 | 183,500.00 | 183,500.00 | -3.01% | 6,811 |
| May 7, 2026 | 193,500.00 | 193,500.00 | 181,000.00 | 189,200.00 | 189,200.00 | -2.07% | 27,564 |
| May 6, 2026 | 186,200.00 | 194,300.00 | 183,900.00 | 193,200.00 | 193,200.00 | 6.21% | 48,173 |
| May 4, 2026 | 173,000.00 | 183,700.00 | 173,000.00 | 181,900.00 | 181,900.00 | 5.69% | 29,756 |
| Apr 30, 2026 | 176,600.00 | 176,600.00 | 172,100.00 | 172,100.00 | 172,100.00 | -0.81% | 11,092 |
| Apr 29, 2026 | 175,600.00 | 177,600.00 | 171,600.00 | 173,500.00 | 173,500.00 | -1.20% | 10,668 |
| Apr 28, 2026 | 176,000.00 | 178,500.00 | 174,600.00 | 175,600.00 | 175,600.00 | -0.11% | 13,530 |
| Apr 27, 2026 | 176,500.00 | 178,800.00 | 173,000.00 | 175,800.00 | 175,800.00 | 0.11% | 16,364 |
| Apr 24, 2026 | 176,000.00 | 177,600.00 | 174,100.00 | 175,600.00 | 175,600.00 | -0.23% | 11,115 |
| Apr 23, 2026 | 178,500.00 | 178,800.00 | 172,300.00 | 176,000.00 | 176,000.00 | 0.63% | 15,031 |
| Apr 22, 2026 | 175,900.00 | 175,900.00 | 171,600.00 | 174,900.00 | 174,900.00 | -0.57% | 10,504 |
| Apr 21, 2026 | 177,000.00 | 178,000.00 | 174,900.00 | 175,900.00 | 175,900.00 | -0.17% | 10,863 |
| Apr 20, 2026 | 175,900.00 | 178,500.00 | 174,500.00 | 176,200.00 | 176,200.00 | 0.17% | 14,960 |
| Apr 17, 2026 | 177,000.00 | 177,300.00 | 173,600.00 | 175,900.00 | 175,900.00 | -0.23% | 15,895 |
| Apr 16, 2026 | 176,000.00 | 178,200.00 | 174,400.00 | 176,300.00 | 176,300.00 | 0.40% | 16,510 |
| Apr 15, 2026 | 177,600.00 | 180,000.00 | 165,000.00 | 175,600.00 | 175,600.00 | -0.62% | 23,017 |
| Apr 14, 2026 | 172,600.00 | 178,200.00 | 172,500.00 | 176,700.00 | 176,700.00 | 3.51% | 22,113 |
| Apr 13, 2026 | 167,600.00 | 171,000.00 | 165,300.00 | 170,700.00 | 170,700.00 | 1.25% | 18,782 |
| Apr 10, 2026 | 164,100.00 | 169,100.00 | 164,100.00 | 168,600.00 | 168,600.00 | 4.20% | 7,267 |
| 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 |