Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea
· Delayed Price · Currency is KRW 218,000
-12,000 (-5.22%)
Mar 9, 2026, 3:30 PM KST
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 208,500.00 | 219,500.00 | 206,000.00 | 218,000.00 | 218,000.00 | -5.22% | 333,305 |
| Mar 6, 2026 | 222,000.00 | 233,500.00 | 221,000.00 | 230,000.00 | 230,000.00 | -0.22% | 232,415 |
| Mar 5, 2026 | 227,000.00 | 238,000.00 | 223,000.00 | 230,500.00 | 230,500.00 | 11.62% | 482,468 |
| Mar 4, 2026 | 230,000.00 | 232,000.00 | 202,500.00 | 206,500.00 | 206,500.00 | -14.14% | 599,008 |
| Mar 3, 2026 | 249,500.00 | 254,000.00 | 239,500.00 | 240,500.00 | 240,500.00 | -6.96% | 353,176 |
| Feb 27, 2026 | 263,000.00 | 264,500.00 | 255,500.00 | 258,500.00 | 258,500.00 | -3.18% | 528,411 |
| Feb 26, 2026 | 265,500.00 | 269,000.00 | 261,500.00 | 267,000.00 | 267,000.00 | -1.11% | 331,575 |
| Feb 25, 2026 | 273,000.00 | 273,000.00 | 262,500.00 | 270,000.00 | 261,310.00 | 0.75% | 362,983 |
| Feb 24, 2026 | 273,500.00 | 276,000.00 | 258,000.00 | 268,000.00 | 259,374.37 | -3.94% | 529,628 |
| Feb 23, 2026 | 298,000.00 | 300,500.00 | 274,500.00 | 279,000.00 | 270,020.33 | -4.62% | 487,487 |
| Feb 20, 2026 | 291,000.00 | 298,000.00 | 279,500.00 | 292,500.00 | 283,085.83 | 3.17% | 520,685 |
| Feb 19, 2026 | 278,500.00 | 293,000.00 | 275,500.00 | 283,500.00 | 274,375.50 | 10.10% | 534,815 |
| Feb 13, 2026 | 251,500.00 | 264,500.00 | 244,500.00 | 257,500.00 | 249,212.31 | 4.46% | 529,122 |
| Feb 12, 2026 | 237,000.00 | 257,000.00 | 236,500.00 | 246,500.00 | 238,566.35 | 8.83% | 729,525 |
| Feb 11, 2026 | 237,000.00 | 239,500.00 | 223,000.00 | 226,500.00 | 219,210.06 | -3.82% | 377,466 |
| Feb 10, 2026 | 231,000.00 | 243,000.00 | 224,500.00 | 235,500.00 | 227,920.39 | 5.37% | 322,751 |
| Feb 9, 2026 | 215,500.00 | 230,000.00 | 213,500.00 | 223,500.00 | 216,306.61 | 8.76% | 292,236 |
| Feb 6, 2026 | 203,500.00 | 207,000.00 | 197,100.00 | 205,500.00 | 198,885.94 | -2.84% | 252,943 |
| Feb 5, 2026 | 210,000.00 | 218,500.00 | 208,000.00 | 211,500.00 | 204,692.83 | -0.70% | 195,592 |
| Feb 4, 2026 | 215,500.00 | 218,000.00 | 208,500.00 | 213,000.00 | 206,144.56 | -2.52% | 321,662 |
| Feb 3, 2026 | 210,000.00 | 221,000.00 | 205,500.00 | 218,500.00 | 211,467.54 | 9.36% | 296,931 |
| Feb 2, 2026 | 211,500.00 | 214,500.00 | 198,200.00 | 199,800.00 | 193,369.40 | -7.29% | 315,115 |
| Jan 30, 2026 | 216,500.00 | 222,000.00 | 213,500.00 | 215,500.00 | 208,564.09 | -2.71% | 366,876 |
| Jan 29, 2026 | 203,000.00 | 223,000.00 | 201,000.00 | 221,500.00 | 214,370.98 | 9.38% | 347,177 |
| Jan 28, 2026 | 207,500.00 | 210,000.00 | 200,500.00 | 202,500.00 | 195,982.50 | -0.98% | 274,238 |
| Jan 27, 2026 | 199,500.00 | 205,500.00 | 194,300.00 | 204,500.00 | 197,918.13 | 3.65% | 283,897 |
| Jan 26, 2026 | 195,000.00 | 199,100.00 | 192,300.00 | 197,300.00 | 190,949.86 | 0.77% | 283,007 |
| Jan 23, 2026 | 190,400.00 | 199,200.00 | 188,900.00 | 195,800.00 | 189,498.14 | 4.93% | 495,615 |
| Jan 22, 2026 | 185,000.00 | 190,600.00 | 182,000.00 | 186,600.00 | 180,594.24 | 3.27% | 319,927 |
| Jan 21, 2026 | 180,700.00 | 184,500.00 | 178,700.00 | 180,700.00 | 174,884.14 | -1.26% | 257,686 |
| Jan 20, 2026 | 181,600.00 | 185,900.00 | 178,700.00 | 183,000.00 | 177,110.11 | 0.11% | 215,958 |
| Jan 19, 2026 | 183,100.00 | 193,200.00 | 180,000.00 | 182,800.00 | 176,916.55 | 0.05% | 305,780 |
| Jan 16, 2026 | 179,200.00 | 183,600.00 | 177,300.00 | 182,700.00 | 176,819.77 | 3.22% | 300,245 |
| Jan 15, 2026 | 173,100.00 | 182,600.00 | 173,100.00 | 177,000.00 | 171,303.22 | 1.55% | 329,379 |
| Jan 14, 2026 | 171,400.00 | 174,600.00 | 169,100.00 | 174,300.00 | 168,690.12 | 1.69% | 236,477 |
| Jan 13, 2026 | 171,100.00 | 174,300.00 | 168,600.00 | 171,400.00 | 165,883.46 | 1.42% | 220,581 |
| Jan 12, 2026 | 172,500.00 | 174,700.00 | 167,000.00 | 169,000.00 | 163,560.70 | -0.88% | 197,755 |
| Jan 9, 2026 | 167,400.00 | 172,300.00 | 166,600.00 | 170,500.00 | 165,012.43 | 2.90% | 233,913 |
| Jan 8, 2026 | 169,300.00 | 169,900.00 | 165,000.00 | 165,700.00 | 160,366.91 | -2.76% | 277,607 |
| Jan 7, 2026 | 173,100.00 | 175,500.00 | 169,000.00 | 170,400.00 | 164,915.64 | -2.52% | 230,266 |
| Jan 6, 2026 | 168,100.00 | 174,800.00 | 166,800.00 | 174,800.00 | 169,174.03 | 4.23% | 351,313 |
| Jan 5, 2026 | 164,800.00 | 170,600.00 | 163,200.00 | 167,700.00 | 162,302.54 | 1.64% | 260,878 |
| Jan 2, 2026 | 161,700.00 | 165,500.00 | 157,300.00 | 165,000.00 | 159,689.44 | 2.04% | 229,908 |
| Dec 30, 2025 | 165,900.00 | 165,900.00 | 161,300.00 | 161,700.00 | 156,495.66 | -3.69% | 146,891 |
| Dec 29, 2025 | 155,900.00 | 168,800.00 | 155,900.00 | 167,900.00 | 162,496.11 | 6.13% | 299,181 |
| Dec 26, 2025 | 161,100.00 | 161,600.00 | 158,000.00 | 158,200.00 | 153,108.30 | -1.86% | 150,813 |
| Dec 24, 2025 | 161,100.00 | 162,700.00 | 159,900.00 | 161,200.00 | 156,011.75 | 0.06% | 117,680 |
| Dec 23, 2025 | 160,700.00 | 162,800.00 | 159,500.00 | 161,100.00 | 155,914.97 | 1.00% | 162,352 |
| Dec 22, 2025 | 163,100.00 | 164,100.00 | 158,600.00 | 159,500.00 | 154,366.46 | -1.97% | 206,076 |
| Dec 19, 2025 | 158,800.00 | 162,700.00 | 156,200.00 | 162,700.00 | 157,463.47 | 3.63% | 318,800 |
| Dec 18, 2025 | 156,900.00 | 158,500.00 | 154,200.00 | 157,000.00 | 151,946.93 | -0.38% | 171,436 |
| Dec 17, 2025 | 164,000.00 | 165,800.00 | 155,500.00 | 157,600.00 | 152,527.61 | -3.90% | 328,498 |
| Dec 16, 2025 | 160,000.00 | 167,500.00 | 158,600.00 | 164,000.00 | 158,721.63 | 2.50% | 627,614 |
| Dec 15, 2025 | 164,200.00 | 164,200.00 | 159,100.00 | 160,000.00 | 154,850.37 | -4.42% | 236,423 |
| Dec 12, 2025 | 159,000.00 | 167,800.00 | 158,100.00 | 167,400.00 | 162,012.20 | 6.62% | 462,687 |
| Dec 11, 2025 | 162,200.00 | 163,300.00 | 157,000.00 | 157,000.00 | 151,946.93 | -2.24% | 407,409 |
| Dec 10, 2025 | 162,300.00 | 163,000.00 | 159,200.00 | 160,600.00 | 155,431.06 | -0.68% | 165,639 |
| Dec 9, 2025 | 162,600.00 | 163,200.00 | 161,000.00 | 161,700.00 | 156,495.66 | -0.92% | 198,043 |
| Dec 8, 2025 | 164,000.00 | 164,900.00 | 161,200.00 | 163,200.00 | 157,947.38 | -0.49% | 124,483 |
| Dec 5, 2025 | 161,100.00 | 164,200.00 | 160,500.00 | 164,000.00 | 158,721.63 | 1.05% | 154,626 |
| Dec 4, 2025 | 165,900.00 | 166,000.00 | 161,200.00 | 162,300.00 | 157,076.34 | -1.34% | 201,839 |
| Dec 3, 2025 | 163,000.00 | 169,300.00 | 162,200.00 | 164,500.00 | 159,205.54 | 1.11% | 186,696 |
| Dec 2, 2025 | 160,000.00 | 166,800.00 | 158,000.00 | 162,700.00 | 157,463.47 | 2.13% | 180,413 |
| Dec 1, 2025 | 161,500.00 | 163,500.00 | 158,000.00 | 159,300.00 | 154,172.90 | -0.69% | 159,355 |
| Nov 28, 2025 | 164,000.00 | 164,000.00 | 159,400.00 | 160,400.00 | 155,237.50 | -1.53% | 172,017 |
| Nov 27, 2025 | 162,700.00 | 164,800.00 | 161,700.00 | 162,900.00 | 157,657.03 | 0.12% | 132,852 |
| Nov 26, 2025 | 157,800.00 | 163,400.00 | 155,800.00 | 162,700.00 | 157,463.47 | 5.24% | 249,721 |
| Nov 25, 2025 | 160,100.00 | 160,300.00 | 153,000.00 | 154,600.00 | 149,624.17 | -1.02% | 170,964 |
| Nov 24, 2025 | 154,600.00 | 159,100.00 | 151,000.00 | 156,200.00 | 151,172.67 | 2.02% | 375,913 |
| Nov 21, 2025 | 153,300.00 | 154,200.00 | 150,000.00 | 153,100.00 | 148,172.45 | -3.35% | 221,292 |
| Nov 20, 2025 | 160,400.00 | 162,000.00 | 157,200.00 | 158,400.00 | 153,301.87 | 0.76% | 208,300 |
| Nov 19, 2025 | 158,300.00 | 159,200.00 | 152,200.00 | 157,200.00 | 152,140.49 | 0.77% | 246,829 |
| Nov 18, 2025 | 163,800.00 | 163,800.00 | 154,300.00 | 156,000.00 | 150,979.11 | -5.57% | 439,590 |
| Nov 17, 2025 | 170,100.00 | 170,200.00 | 164,000.00 | 165,200.00 | 159,883.01 | -2.65% | 373,191 |
| Nov 14, 2025 | 172,100.00 | 173,800.00 | 168,900.00 | 169,700.00 | 164,238.17 | -4.12% | 305,323 |
| Nov 13, 2025 | 177,500.00 | 181,700.00 | 173,700.00 | 177,000.00 | 171,303.22 | 0.28% | 378,157 |
| Nov 12, 2025 | 178,600.00 | 182,000.00 | 170,300.00 | 176,500.00 | 170,819.31 | 3.95% | 658,173 |
| Nov 11, 2025 | 174,500.00 | 179,000.00 | 167,900.00 | 169,800.00 | 164,334.96 | -1.05% | 323,970 |
| Nov 10, 2025 | 167,500.00 | 173,500.00 | 167,200.00 | 171,600.00 | 166,077.02 | 5.28% | 350,937 |
| Nov 7, 2025 | 170,000.00 | 173,000.00 | 161,000.00 | 163,000.00 | 157,753.81 | -4.68% | 289,032 |
| Nov 6, 2025 | 175,300.00 | 177,200.00 | 166,000.00 | 171,000.00 | 165,496.33 | 1.18% | 331,871 |
| Nov 5, 2025 | 172,400.00 | 172,400.00 | 162,000.00 | 169,000.00 | 163,560.70 | -2.37% | 370,769 |
| Nov 4, 2025 | 180,800.00 | 182,100.00 | 171,100.00 | 173,100.00 | 167,528.74 | -4.94% | 359,808 |
| Nov 3, 2025 | 182,600.00 | 186,900.00 | 180,900.00 | 182,100.00 | 176,239.08 | -0.11% | 357,504 |
| Oct 31, 2025 | 179,500.00 | 187,400.00 | 177,800.00 | 182,300.00 | 176,432.64 | 2.65% | 452,190 |
| Oct 30, 2025 | 181,800.00 | 186,300.00 | 176,000.00 | 177,600.00 | 171,883.91 | 0.51% | 450,343 |
| Oct 29, 2025 | 177,500.00 | 177,900.00 | 171,800.00 | 176,700.00 | 171,012.88 | 0.97% | 307,437 |
| Oct 28, 2025 | 173,800.00 | 177,800.00 | 171,600.00 | 175,000.00 | 169,367.59 | -0.85% | 322,107 |
| Oct 27, 2025 | 177,100.00 | 185,000.00 | 173,000.00 | 176,500.00 | 170,819.31 | 2.62% | 539,738 |
| Oct 24, 2025 | 172,900.00 | 178,600.00 | 170,900.00 | 172,000.00 | 166,464.15 | 2.26% | 347,117 |
| Oct 23, 2025 | 169,000.00 | 172,000.00 | 166,200.00 | 168,200.00 | 162,786.45 | -3.28% | 315,126 |
| Oct 22, 2025 | 171,600.00 | 175,900.00 | 165,600.00 | 173,900.00 | 168,303.00 | 0.35% | 457,238 |
| Oct 21, 2025 | 180,500.00 | 183,200.00 | 171,800.00 | 173,300.00 | 167,722.31 | -1.37% | 508,830 |
| Oct 20, 2025 | 156,200.00 | 177,000.00 | 155,000.00 | 175,700.00 | 170,045.06 | 14.02% | 777,159 |
| Oct 17, 2025 | 154,600.00 | 157,700.00 | 151,600.00 | 154,100.00 | 149,140.26 | -1.41% | 279,794 |
| Oct 16, 2025 | 153,300.00 | 161,000.00 | 153,300.00 | 156,300.00 | 151,269.46 | 5.39% | 391,800 |
| Oct 15, 2025 | 139,700.00 | 148,500.00 | 139,200.00 | 148,300.00 | 143,526.94 | 6.69% | 430,612 |
| Oct 14, 2025 | 140,700.00 | 144,700.00 | 138,100.00 | 139,000.00 | 134,526.26 | -2.18% | 260,903 |
| Oct 13, 2025 | 140,500.00 | 145,300.00 | 138,700.00 | 142,100.00 | 137,526.49 | -2.34% | 199,559 |
| Oct 10, 2025 | 146,100.00 | 147,500.00 | 143,300.00 | 145,500.00 | 140,817.06 | 0.55% | 246,176 |