Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea
· Delayed Price · Currency is KRW 164,000
+1,700 (1.05%)
At close: Dec 5, 2025
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161,100.00 | 163,100.00 | 160,500.00 | 162,700.00 | - | 0.25% | 64,958 |
| Dec 4, 2025 | 165,900.00 | 166,000.00 | 161,200.00 | 162,300.00 | 162,300.00 | -1.34% | 201,839 |
| Dec 3, 2025 | 163,000.00 | 169,300.00 | 162,200.00 | 164,500.00 | 164,500.00 | 1.11% | 186,696 |
| Dec 2, 2025 | 160,000.00 | 166,800.00 | 158,000.00 | 162,700.00 | 162,700.00 | 2.13% | 180,413 |
| Dec 1, 2025 | 161,500.00 | 163,500.00 | 158,000.00 | 159,300.00 | 159,300.00 | -0.69% | 159,355 |
| Nov 28, 2025 | 164,000.00 | 164,000.00 | 159,400.00 | 160,400.00 | 160,400.00 | -1.53% | 172,017 |
| Nov 27, 2025 | 162,700.00 | 164,800.00 | 161,700.00 | 162,900.00 | 162,900.00 | 0.12% | 132,802 |
| Nov 26, 2025 | 157,800.00 | 163,400.00 | 155,800.00 | 162,700.00 | 162,700.00 | 5.24% | 249,721 |
| Nov 25, 2025 | 160,100.00 | 160,300.00 | 153,000.00 | 154,600.00 | 154,600.00 | -1.02% | 170,964 |
| Nov 24, 2025 | 154,600.00 | 159,100.00 | 151,000.00 | 156,200.00 | 156,200.00 | 2.02% | 367,886 |
| Nov 21, 2025 | 153,300.00 | 154,200.00 | 150,000.00 | 153,100.00 | 153,100.00 | -3.35% | 221,291 |
| Nov 20, 2025 | 160,400.00 | 162,000.00 | 157,200.00 | 158,400.00 | 158,400.00 | 0.76% | 208,300 |
| Nov 19, 2025 | 158,300.00 | 159,200.00 | 152,200.00 | 157,200.00 | 157,200.00 | 0.77% | 246,829 |
| Nov 18, 2025 | 163,800.00 | 163,800.00 | 154,300.00 | 156,000.00 | 156,000.00 | -5.57% | 439,590 |
| Nov 17, 2025 | 170,100.00 | 170,200.00 | 164,000.00 | 165,200.00 | 165,200.00 | -2.65% | 373,191 |
| Nov 14, 2025 | 172,100.00 | 173,800.00 | 168,900.00 | 169,700.00 | 169,700.00 | -4.12% | 305,323 |
| Nov 13, 2025 | 177,500.00 | 181,700.00 | 173,700.00 | 177,000.00 | 177,000.00 | 0.28% | 378,157 |
| Nov 12, 2025 | 178,600.00 | 182,000.00 | 170,300.00 | 176,500.00 | 176,500.00 | 3.95% | 658,173 |
| Nov 11, 2025 | 174,500.00 | 179,000.00 | 167,900.00 | 169,800.00 | 169,800.00 | -1.05% | 323,970 |
| Nov 10, 2025 | 167,500.00 | 173,500.00 | 167,200.00 | 171,600.00 | 171,600.00 | 5.28% | 350,937 |
| Nov 7, 2025 | 170,000.00 | 173,000.00 | 161,000.00 | 163,000.00 | 163,000.00 | -4.68% | 289,032 |
| Nov 6, 2025 | 175,300.00 | 177,200.00 | 166,000.00 | 171,000.00 | 171,000.00 | 1.18% | 331,871 |
| Nov 5, 2025 | 172,400.00 | 172,400.00 | 162,000.00 | 169,000.00 | 169,000.00 | -2.37% | 370,769 |
| Nov 4, 2025 | 180,800.00 | 182,100.00 | 171,100.00 | 173,100.00 | 173,100.00 | -4.94% | 359,808 |
| Nov 3, 2025 | 182,600.00 | 186,900.00 | 180,900.00 | 182,100.00 | 182,100.00 | -0.11% | 357,504 |
| Oct 31, 2025 | 179,500.00 | 187,400.00 | 177,800.00 | 182,300.00 | 182,300.00 | 2.65% | 452,190 |
| Oct 30, 2025 | 181,800.00 | 186,300.00 | 176,000.00 | 177,600.00 | 177,600.00 | 0.51% | 450,343 |
| Oct 29, 2025 | 177,500.00 | 177,900.00 | 171,800.00 | 176,700.00 | 176,700.00 | 0.97% | 307,437 |
| Oct 28, 2025 | 173,800.00 | 177,800.00 | 171,600.00 | 175,000.00 | 175,000.00 | -0.85% | 322,107 |
| Oct 27, 2025 | 177,100.00 | 185,000.00 | 173,000.00 | 176,500.00 | 176,500.00 | 2.62% | 539,738 |
| Oct 24, 2025 | 172,900.00 | 178,600.00 | 170,900.00 | 172,000.00 | 172,000.00 | 2.26% | 347,117 |
| Oct 23, 2025 | 169,000.00 | 172,000.00 | 166,200.00 | 168,200.00 | 168,200.00 | -3.28% | 315,126 |
| Oct 22, 2025 | 171,600.00 | 175,900.00 | 165,600.00 | 173,900.00 | 173,900.00 | 0.35% | 457,238 |
| Oct 21, 2025 | 180,500.00 | 183,200.00 | 171,800.00 | 173,300.00 | 173,300.00 | -1.37% | 508,830 |
| Oct 20, 2025 | 156,200.00 | 177,000.00 | 155,000.00 | 175,700.00 | 175,700.00 | 14.02% | 777,159 |
| Oct 17, 2025 | 154,600.00 | 157,700.00 | 151,600.00 | 154,100.00 | 154,100.00 | -1.41% | 279,794 |
| Oct 16, 2025 | 153,300.00 | 161,000.00 | 153,300.00 | 156,300.00 | 156,300.00 | 5.39% | 391,800 |
| Oct 15, 2025 | 139,700.00 | 148,500.00 | 139,200.00 | 148,300.00 | 148,300.00 | 6.69% | 430,612 |
| Oct 14, 2025 | 140,700.00 | 144,700.00 | 138,100.00 | 139,000.00 | 139,000.00 | -2.18% | 260,903 |
| Oct 13, 2025 | 140,500.00 | 145,300.00 | 138,700.00 | 142,100.00 | 142,100.00 | -2.34% | 199,559 |
| Oct 10, 2025 | 146,100.00 | 147,500.00 | 143,300.00 | 145,500.00 | 145,500.00 | 0.55% | 246,176 |
| Oct 2, 2025 | 144,600.00 | 150,000.00 | 142,900.00 | 144,700.00 | 144,700.00 | 1.19% | 315,597 |
| Oct 1, 2025 | 145,000.00 | 145,200.00 | 142,000.00 | 143,000.00 | 143,000.00 | -1.38% | 121,058 |
| Sep 30, 2025 | 145,400.00 | 146,600.00 | 143,600.00 | 145,000.00 | 145,000.00 | -0.28% | 120,028 |
| Sep 29, 2025 | 143,400.00 | 148,500.00 | 143,300.00 | 145,400.00 | 145,400.00 | 2.39% | 178,046 |
| Sep 26, 2025 | 147,900.00 | 147,900.00 | 141,100.00 | 142,000.00 | 142,000.00 | -3.40% | 210,275 |
| Sep 25, 2025 | 147,300.00 | 149,600.00 | 146,100.00 | 147,000.00 | 147,000.00 | -1.74% | 214,103 |
| Sep 24, 2025 | 153,200.00 | 153,900.00 | 146,900.00 | 149,600.00 | 149,600.00 | -2.86% | 278,196 |
| Sep 23, 2025 | 156,500.00 | 159,000.00 | 153,800.00 | 154,000.00 | 154,000.00 | -2.53% | 166,008 |
| Sep 22, 2025 | 157,300.00 | 160,000.00 | 155,100.00 | 158,000.00 | 158,000.00 | 0.45% | 162,600 |
| Sep 19, 2025 | 158,200.00 | 159,300.00 | 155,300.00 | 157,300.00 | 157,300.00 | -0.19% | 235,706 |
| Sep 18, 2025 | 155,400.00 | 158,300.00 | 153,500.00 | 157,600.00 | 157,600.00 | 2.07% | 250,988 |
| Sep 17, 2025 | 157,000.00 | 157,800.00 | 153,200.00 | 154,400.00 | 154,400.00 | -2.46% | 241,416 |
| Sep 16, 2025 | 162,400.00 | 163,300.00 | 158,200.00 | 158,300.00 | 158,300.00 | -0.44% | 310,864 |
| Sep 15, 2025 | 153,000.00 | 162,300.00 | 153,000.00 | 159,000.00 | 159,000.00 | 6.00% | 397,821 |
| Sep 12, 2025 | 151,600.00 | 151,700.00 | 148,400.00 | 150,000.00 | 150,000.00 | 1.63% | 254,652 |
| Sep 11, 2025 | 148,700.00 | 150,500.00 | 145,400.00 | 147,600.00 | 147,600.00 | -1.73% | 495,974 |
| Sep 10, 2025 | 144,300.00 | 151,900.00 | 141,200.00 | 150,200.00 | 150,200.00 | 6.15% | 603,460 |
| Sep 9, 2025 | 134,200.00 | 142,000.00 | 133,500.00 | 141,500.00 | 141,500.00 | 6.79% | 392,308 |
| Sep 8, 2025 | 132,400.00 | 134,300.00 | 129,100.00 | 132,500.00 | 132,500.00 | 0.99% | 157,383 |
| Sep 5, 2025 | 131,200.00 | 132,900.00 | 129,500.00 | 131,200.00 | 131,200.00 | 0.46% | 131,763 |
| Sep 4, 2025 | 130,000.00 | 131,300.00 | 128,900.00 | 130,600.00 | 130,600.00 | -0.53% | 163,790 |
| Sep 3, 2025 | 128,000.00 | 131,500.00 | 127,900.00 | 131,300.00 | 131,300.00 | 1.86% | 147,931 |
| Sep 2, 2025 | 128,500.00 | 129,800.00 | 127,000.00 | 128,900.00 | 128,900.00 | 0.31% | 101,371 |
| Sep 1, 2025 | 133,000.00 | 133,000.00 | 127,500.00 | 128,500.00 | 128,500.00 | -4.39% | 161,429 |
| Aug 29, 2025 | 134,000.00 | 136,500.00 | 132,900.00 | 134,400.00 | 134,400.00 | 1.59% | 200,736 |
| Aug 28, 2025 | 129,300.00 | 134,000.00 | 128,000.00 | 132,300.00 | 132,300.00 | 1.93% | 246,711 |
| Aug 27, 2025 | 129,800.00 | 130,600.00 | 126,700.00 | 129,800.00 | 129,800.00 | - | 170,834 |
| Aug 26, 2025 | 130,900.00 | 131,400.00 | 127,900.00 | 129,800.00 | 129,800.00 | -1.96% | 271,579 |
| Aug 25, 2025 | 128,400.00 | 133,500.00 | 128,200.00 | 132,400.00 | 132,400.00 | 4.09% | 202,067 |
| Aug 22, 2025 | 126,100.00 | 128,500.00 | 125,600.00 | 127,200.00 | 127,200.00 | 1.52% | 157,500 |
| Aug 21, 2025 | 126,000.00 | 128,000.00 | 124,900.00 | 125,300.00 | 125,300.00 | -1.18% | 209,819 |
| Aug 20, 2025 | 132,000.00 | 132,800.00 | 121,800.00 | 126,800.00 | 126,800.00 | -4.01% | 368,970 |
| Aug 19, 2025 | 134,000.00 | 134,500.00 | 130,600.00 | 132,100.00 | 132,100.00 | -1.05% | 234,748 |
| Aug 18, 2025 | 136,200.00 | 137,000.00 | 131,500.00 | 133,500.00 | 133,500.00 | -2.91% | 195,990 |
| Aug 14, 2025 | 138,700.00 | 140,300.00 | 137,500.00 | 137,500.00 | 137,500.00 | -0.79% | 205,965 |
| Aug 13, 2025 | 141,100.00 | 141,200.00 | 136,900.00 | 138,600.00 | 138,600.00 | -0.29% | 204,377 |
| Aug 12, 2025 | 135,000.00 | 143,000.00 | 135,000.00 | 139,000.00 | 139,000.00 | 2.28% | 305,911 |
| Aug 11, 2025 | 136,100.00 | 136,800.00 | 132,100.00 | 135,900.00 | 135,900.00 | -0.29% | 220,220 |
| Aug 8, 2025 | 138,600.00 | 139,300.00 | 134,100.00 | 136,300.00 | 136,300.00 | -2.29% | 357,861 |
| Aug 7, 2025 | 147,800.00 | 148,900.00 | 136,700.00 | 139,500.00 | 139,500.00 | -1.76% | 377,666 |
| Aug 6, 2025 | 139,700.00 | 142,500.00 | 139,500.00 | 142,000.00 | 142,000.00 | 1.94% | 148,780 |
| Aug 5, 2025 | 139,000.00 | 142,600.00 | 136,800.00 | 139,300.00 | 139,300.00 | 1.75% | 208,171 |
| Aug 4, 2025 | 133,600.00 | 136,900.00 | 132,700.00 | 136,900.00 | 136,900.00 | 2.32% | 177,735 |
| Aug 1, 2025 | 140,000.00 | 140,800.00 | 132,900.00 | 133,800.00 | 133,800.00 | -6.43% | 333,230 |
| Jul 31, 2025 | 144,000.00 | 145,700.00 | 141,700.00 | 143,000.00 | 143,000.00 | -0.42% | 183,411 |
| Jul 30, 2025 | 144,900.00 | 146,800.00 | 140,400.00 | 143,600.00 | 143,600.00 | 1.06% | 191,610 |
| Jul 29, 2025 | 139,400.00 | 143,000.00 | 138,600.00 | 142,100.00 | 142,100.00 | 0.71% | 170,936 |
| Jul 28, 2025 | 144,700.00 | 146,000.00 | 139,600.00 | 141,100.00 | 141,100.00 | -4.08% | 348,299 |
| Jul 25, 2025 | 145,600.00 | 150,800.00 | 144,000.00 | 147,100.00 | 147,100.00 | - | 221,622 |
| Jul 24, 2025 | 148,200.00 | 152,700.00 | 144,400.00 | 147,100.00 | 147,100.00 | -1.87% | 379,841 |
| Jul 23, 2025 | 151,700.00 | 151,900.00 | 146,000.00 | 149,900.00 | 149,900.00 | -1.06% | 337,807 |
| Jul 22, 2025 | 150,700.00 | 152,900.00 | 148,900.00 | 151,500.00 | 151,500.00 | 1.95% | 336,252 |
| Jul 21, 2025 | 143,700.00 | 148,700.00 | 143,300.00 | 148,600.00 | 148,600.00 | -0.20% | 523,630 |
| Jul 18, 2025 | 152,700.00 | 153,200.00 | 146,000.00 | 148,900.00 | 148,900.00 | -2.68% | 402,787 |
| Jul 17, 2025 | 154,300.00 | 156,000.00 | 151,300.00 | 153,000.00 | 153,000.00 | -0.78% | 327,735 |
| Jul 16, 2025 | 157,900.00 | 159,400.00 | 152,600.00 | 154,200.00 | 154,200.00 | -3.81% | 326,908 |
| Jul 15, 2025 | 161,900.00 | 162,700.00 | 158,700.00 | 160,300.00 | 160,300.00 | -2.02% | 295,996 |
| Jul 14, 2025 | 157,300.00 | 164,000.00 | 155,800.00 | 163,600.00 | 163,600.00 | 3.54% | 267,011 |
| Jul 11, 2025 | 155,000.00 | 161,700.00 | 155,000.00 | 158,000.00 | 158,000.00 | 2.53% | 344,803 |