Korea Investment Holdings Co., Ltd. (KRX:071050)
South Korea
· Delayed Price · Currency is KRW 249,000
-9,500 (-3.68%)
Apr 29, 2026, 11:10 AM KST
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 257,000.00 | 263,500.00 | 254,000.00 | 258,500.00 | 258,500.00 | -0.77% | 226,015 |
| Apr 27, 2026 | 263,500.00 | 269,000.00 | 254,000.00 | 260,500.00 | 260,500.00 | 0.58% | 279,881 |
| Apr 24, 2026 | 259,500.00 | 265,500.00 | 258,000.00 | 259,000.00 | 259,000.00 | - | 203,236 |
| Apr 23, 2026 | 267,500.00 | 269,000.00 | 251,500.00 | 259,000.00 | 259,000.00 | 0.39% | 294,721 |
| Apr 22, 2026 | 261,000.00 | 262,500.00 | 249,500.00 | 258,000.00 | 258,000.00 | -1.53% | 318,279 |
| Apr 21, 2026 | 264,000.00 | 266,000.00 | 260,000.00 | 262,000.00 | 262,000.00 | 0.38% | 199,774 |
| Apr 20, 2026 | 259,000.00 | 268,000.00 | 257,500.00 | 261,000.00 | 261,000.00 | 1.56% | 205,716 |
| Apr 17, 2026 | 260,000.00 | 265,000.00 | 256,000.00 | 257,000.00 | 257,000.00 | - | 166,839 |
| Apr 16, 2026 | 261,000.00 | 261,000.00 | 254,000.00 | 257,000.00 | 257,000.00 | 0.78% | 209,952 |
| Apr 15, 2026 | 265,000.00 | 265,000.00 | 253,000.00 | 255,000.00 | 255,000.00 | -0.97% | 360,077 |
| Apr 14, 2026 | 254,000.00 | 261,000.00 | 253,500.00 | 257,500.00 | 257,500.00 | 4.67% | 360,375 |
| Apr 13, 2026 | 236,000.00 | 252,000.00 | 235,000.00 | 246,000.00 | 246,000.00 | 1.86% | 350,971 |
| Apr 10, 2026 | 237,500.00 | 247,000.00 | 237,500.00 | 241,500.00 | 241,500.00 | 4.09% | 200,294 |
| Apr 9, 2026 | 237,500.00 | 240,500.00 | 230,500.00 | 232,000.00 | 232,000.00 | -2.93% | 311,533 |
| Apr 8, 2026 | 231,500.00 | 240,500.00 | 227,000.00 | 239,000.00 | 239,000.00 | 12.21% | 363,231 |
| Apr 7, 2026 | 218,500.00 | 223,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | -0.93% | 190,124 |
| Apr 6, 2026 | 212,000.00 | 218,000.00 | 211,000.00 | 215,000.00 | 215,000.00 | 1.42% | 176,314 |
| Apr 3, 2026 | 217,000.00 | 217,500.00 | 209,000.00 | 212,000.00 | 212,000.00 | -0.70% | 194,391 |
| Apr 2, 2026 | 225,000.00 | 227,500.00 | 209,500.00 | 213,500.00 | 213,500.00 | -4.69% | 280,635 |
| Apr 1, 2026 | 216,500.00 | 227,000.00 | 214,500.00 | 224,000.00 | 224,000.00 | 10.62% | 272,172 |
| Mar 31, 2026 | 202,500.00 | 212,000.00 | 200,500.00 | 202,500.00 | 202,500.00 | -3.57% | 327,945 |
| Mar 30, 2026 | 207,500.00 | 210,000.00 | 203,000.00 | 210,000.00 | 210,000.00 | -4.55% | 301,726 |
| Mar 27, 2026 | 208,000.00 | 220,000.00 | 206,000.00 | 220,000.00 | 220,000.00 | 1.85% | 213,218 |
| Mar 26, 2026 | 219,500.00 | 222,500.00 | 213,000.00 | 216,000.00 | 216,000.00 | -2.04% | 189,288 |
| Mar 25, 2026 | 217,000.00 | 224,500.00 | 216,000.00 | 220,500.00 | 220,500.00 | 4.50% | 251,827 |
| Mar 24, 2026 | 217,000.00 | 219,500.00 | 203,500.00 | 211,000.00 | 211,000.00 | - | 355,423 |
| Mar 23, 2026 | 220,000.00 | 222,500.00 | 209,000.00 | 211,000.00 | 211,000.00 | -10.02% | 323,206 |
| Mar 20, 2026 | 233,000.00 | 237,500.00 | 230,500.00 | 234,500.00 | 234,500.00 | 2.40% | 376,355 |
| Mar 19, 2026 | 230,500.00 | 232,500.00 | 226,500.00 | 229,000.00 | 229,000.00 | -4.98% | 218,487 |
| Mar 18, 2026 | 236,000.00 | 241,000.00 | 234,500.00 | 241,000.00 | 241,000.00 | 3.21% | 325,013 |
| Mar 17, 2026 | 229,500.00 | 240,500.00 | 226,000.00 | 233,500.00 | 233,500.00 | 4.47% | 307,480 |
| Mar 16, 2026 | 218,500.00 | 228,000.00 | 216,000.00 | 223,500.00 | 223,500.00 | 1.82% | 362,852 |
| Mar 13, 2026 | 217,000.00 | 221,000.00 | 214,000.00 | 219,500.00 | 219,500.00 | -3.30% | 277,202 |
| Mar 12, 2026 | 228,000.00 | 229,000.00 | 222,500.00 | 227,000.00 | 227,000.00 | -1.09% | 300,839 |
| Mar 11, 2026 | 227,500.00 | 241,500.00 | 225,500.00 | 229,500.00 | 229,500.00 | 4.32% | 416,417 |
| Mar 10, 2026 | 231,000.00 | 235,000.00 | 217,000.00 | 220,000.00 | 220,000.00 | 0.92% | 377,063 |
| 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 |