Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea · Delayed Price · Currency is KRW · Preferred Stock153,500
-3,900 (-2.48%)
At close: Jul 16, 2026
KRX:071055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 155,700.00 | 158,500.00 | 148,200.00 | 148,800.00 | 148,800.00 | -4.37% | 24,697 |
| Jun 22, 2026 | 157,000.00 | 158,800.00 | 153,300.00 | 155,600.00 | 155,600.00 | -0.70% | 18,894 |
| Jun 19, 2026 | 159,000.00 | 162,000.00 | 155,100.00 | 156,700.00 | 156,700.00 | -1.20% | 34,880 |
| Jun 18, 2026 | 164,600.00 | 166,000.00 | 158,600.00 | 158,600.00 | 158,600.00 | -3.65% | 13,856 |
| Jun 17, 2026 | 169,100.00 | 169,900.00 | 163,900.00 | 164,600.00 | 164,600.00 | -2.60% | 13,592 |
| Jun 16, 2026 | 169,900.00 | 173,200.00 | 168,100.00 | 169,000.00 | 169,000.00 | - | 14,630 |
| Jun 15, 2026 | 166,100.00 | 171,700.00 | 165,500.00 | 169,000.00 | 169,000.00 | 3.05% | 14,991 |
| Jun 12, 2026 | 164,800.00 | 169,900.00 | 163,000.00 | 164,000.00 | 164,000.00 | 1.74% | 13,782 |
| Jun 11, 2026 | 155,800.00 | 161,800.00 | 154,200.00 | 161,200.00 | 161,200.00 | 0.56% | 9,732 |
| Jun 10, 2026 | 162,800.00 | 163,100.00 | 155,400.00 | 160,300.00 | 160,300.00 | -1.60% | 15,444 |
| Jun 9, 2026 | 158,700.00 | 163,000.00 | 155,200.00 | 162,900.00 | 162,900.00 | 5.78% | 12,001 |
| Jun 8, 2026 | 162,200.00 | 163,800.00 | 153,900.00 | 154,000.00 | 154,000.00 | -8.77% | 20,881 |
| Jun 5, 2026 | 172,900.00 | 177,000.00 | 166,600.00 | 168,800.00 | 168,800.00 | -2.09% | 10,524 |
| Jun 4, 2026 | 167,500.00 | 174,300.00 | 165,400.00 | 172,400.00 | 172,400.00 | 2.93% | 11,649 |
| 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 |