Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea
· Delayed Price · Currency is KRW 129,600
+400 (0.31%)
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 | 130,600.00 | 130,600.00 | 127,800.00 | 129,600.00 | 129,600.00 | 0.31% | 15,159 |
| Dec 4, 2025 | 131,200.00 | 131,200.00 | 127,500.00 | 129,200.00 | 129,200.00 | -1.52% | 16,350 |
| Dec 3, 2025 | 127,500.00 | 133,000.00 | 126,600.00 | 131,200.00 | 131,200.00 | 3.63% | 29,480 |
| Dec 2, 2025 | 122,200.00 | 127,000.00 | 122,000.00 | 126,600.00 | 126,600.00 | 3.77% | 22,743 |
| Dec 1, 2025 | 122,900.00 | 124,300.00 | 119,000.00 | 122,000.00 | 122,000.00 | -0.25% | 27,830 |
| Nov 28, 2025 | 126,900.00 | 127,400.00 | 120,900.00 | 122,300.00 | 122,300.00 | -3.62% | 41,945 |
| Nov 27, 2025 | 127,200.00 | 128,000.00 | 125,500.00 | 126,900.00 | 126,900.00 | -0.24% | 10,235 |
| Nov 26, 2025 | 122,100.00 | 127,500.00 | 121,100.00 | 127,200.00 | 127,200.00 | 4.78% | 28,649 |
| Nov 25, 2025 | 122,500.00 | 125,500.00 | 120,000.00 | 121,400.00 | 121,400.00 | 0.25% | 27,054 |
| Nov 24, 2025 | 119,900.00 | 123,500.00 | 118,500.00 | 121,100.00 | 121,100.00 | 1.25% | 28,070 |
| Nov 21, 2025 | 118,900.00 | 120,500.00 | 117,300.00 | 119,600.00 | 119,600.00 | -3.16% | 36,681 |
| Nov 20, 2025 | 125,000.00 | 125,000.00 | 122,300.00 | 123,500.00 | 123,500.00 | 1.31% | 25,357 |
| Nov 19, 2025 | 122,400.00 | 123,400.00 | 119,100.00 | 121,900.00 | 121,900.00 | 0.33% | 59,609 |
| Nov 18, 2025 | 124,000.00 | 124,200.00 | 119,600.00 | 121,500.00 | 121,500.00 | -2.96% | 71,578 |
| Nov 17, 2025 | 129,000.00 | 129,000.00 | 123,700.00 | 125,200.00 | 125,200.00 | -1.03% | 41,835 |
| Nov 14, 2025 | 127,900.00 | 128,900.00 | 125,100.00 | 126,500.00 | 126,500.00 | -3.14% | 31,842 |
| Nov 13, 2025 | 130,800.00 | 134,500.00 | 129,000.00 | 130,600.00 | 130,600.00 | 0.31% | 33,786 |
| Nov 12, 2025 | 130,100.00 | 134,900.00 | 127,300.00 | 130,200.00 | 130,200.00 | 5.08% | 61,173 |
| Nov 11, 2025 | 126,200.00 | 130,700.00 | 122,300.00 | 123,900.00 | 123,900.00 | -1.82% | 27,024 |
| Nov 10, 2025 | 120,400.00 | 130,000.00 | 120,400.00 | 126,200.00 | 126,200.00 | 6.59% | 29,333 |
| Nov 7, 2025 | 121,000.00 | 121,800.00 | 115,100.00 | 118,400.00 | 118,400.00 | -2.15% | 30,875 |
| Nov 6, 2025 | 122,200.00 | 124,000.00 | 116,400.00 | 121,000.00 | 121,000.00 | 2.37% | 32,269 |
| Nov 5, 2025 | 119,800.00 | 121,000.00 | 114,300.00 | 118,200.00 | 118,200.00 | -3.11% | 46,501 |
| Nov 4, 2025 | 129,500.00 | 129,500.00 | 121,800.00 | 122,000.00 | 122,000.00 | -5.79% | 89,422 |
| Nov 3, 2025 | 129,500.00 | 132,200.00 | 128,800.00 | 129,500.00 | 129,500.00 | 0.47% | 30,314 |
| Oct 31, 2025 | 126,700.00 | 129,900.00 | 123,200.00 | 128,900.00 | 128,900.00 | 3.29% | 31,005 |
| Oct 30, 2025 | 125,000.00 | 129,900.00 | 123,700.00 | 124,800.00 | 124,800.00 | 0.32% | 33,852 |
| Oct 29, 2025 | 122,600.00 | 124,700.00 | 119,200.00 | 124,400.00 | 124,400.00 | 1.80% | 25,269 |
| Oct 28, 2025 | 123,200.00 | 123,200.00 | 120,100.00 | 122,200.00 | 122,200.00 | -0.81% | 24,143 |
| Oct 27, 2025 | 123,000.00 | 125,500.00 | 120,400.00 | 123,200.00 | 123,200.00 | 2.84% | 45,725 |
| Oct 24, 2025 | 120,000.00 | 125,000.00 | 118,700.00 | 119,800.00 | 119,800.00 | 1.53% | 22,050 |
| Oct 23, 2025 | 119,000.00 | 120,000.00 | 116,300.00 | 118,000.00 | 118,000.00 | -1.58% | 27,755 |
| Oct 22, 2025 | 120,100.00 | 121,100.00 | 115,600.00 | 119,900.00 | 119,900.00 | -0.17% | 30,973 |
| Oct 21, 2025 | 124,800.00 | 126,900.00 | 119,500.00 | 120,100.00 | 120,100.00 | -3.53% | 47,471 |
| Oct 20, 2025 | 110,200.00 | 124,600.00 | 109,800.00 | 124,500.00 | 124,500.00 | 12.98% | 78,866 |
| Oct 17, 2025 | 112,000.00 | 112,700.00 | 108,900.00 | 110,200.00 | 110,200.00 | -1.61% | 21,833 |
| Oct 16, 2025 | 109,800.00 | 114,700.00 | 109,300.00 | 112,000.00 | 112,000.00 | 3.99% | 37,239 |
| Oct 15, 2025 | 102,700.00 | 107,700.00 | 101,300.00 | 107,700.00 | 107,700.00 | 7.38% | 21,795 |
| Oct 14, 2025 | 102,100.00 | 104,200.00 | 100,100.00 | 100,300.00 | 100,300.00 | -1.76% | 23,634 |
| Oct 13, 2025 | 103,900.00 | 104,000.00 | 101,000.00 | 102,100.00 | 102,100.00 | -3.22% | 19,207 |
| Oct 10, 2025 | 106,000.00 | 108,900.00 | 104,300.00 | 105,500.00 | 105,500.00 | -0.28% | 18,730 |
| Oct 2, 2025 | 103,600.00 | 107,400.00 | 102,500.00 | 105,800.00 | 105,800.00 | 2.72% | 33,237 |
| Oct 1, 2025 | 104,200.00 | 104,900.00 | 102,600.00 | 103,000.00 | 103,000.00 | -1.81% | 12,777 |
| Sep 30, 2025 | 107,800.00 | 107,800.00 | 100,100.00 | 104,900.00 | 104,900.00 | -1.04% | 10,282 |
| Sep 29, 2025 | 105,200.00 | 108,900.00 | 105,000.00 | 106,000.00 | 106,000.00 | 1.92% | 18,027 |
| Sep 26, 2025 | 107,900.00 | 108,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | -2.80% | 19,046 |
| Sep 25, 2025 | 108,200.00 | 108,200.00 | 105,500.00 | 107,000.00 | 107,000.00 | -1.20% | 23,159 |
| Sep 24, 2025 | 112,400.00 | 112,400.00 | 107,400.00 | 108,300.00 | 108,300.00 | -3.65% | 38,489 |
| Sep 23, 2025 | 115,700.00 | 116,300.00 | 112,000.00 | 112,400.00 | 112,400.00 | -2.26% | 22,266 |
| Sep 22, 2025 | 114,100.00 | 116,300.00 | 112,500.00 | 115,000.00 | 115,000.00 | 0.79% | 24,565 |
| Sep 19, 2025 | 115,400.00 | 116,100.00 | 113,100.00 | 114,100.00 | 114,100.00 | -0.26% | 24,303 |
| Sep 18, 2025 | 111,000.00 | 115,000.00 | 110,200.00 | 114,400.00 | 114,400.00 | 3.53% | 33,793 |
| Sep 17, 2025 | 111,900.00 | 112,000.00 | 108,100.00 | 110,500.00 | 110,500.00 | -1.25% | 35,607 |
| Sep 16, 2025 | 110,500.00 | 112,400.00 | 109,900.00 | 111,900.00 | 111,900.00 | 1.82% | 35,240 |
| Sep 15, 2025 | 105,100.00 | 110,900.00 | 105,100.00 | 109,900.00 | 109,900.00 | 4.87% | 55,252 |
| Sep 12, 2025 | 106,000.00 | 106,400.00 | 104,200.00 | 104,800.00 | 104,800.00 | 0.10% | 28,712 |
| Sep 11, 2025 | 104,900.00 | 105,700.00 | 100,000.00 | 104,700.00 | 104,700.00 | -0.29% | 37,739 |
| Sep 10, 2025 | 101,600.00 | 105,500.00 | 100,600.00 | 105,000.00 | 105,000.00 | 4.27% | 65,354 |
| Sep 9, 2025 | 96,000.00 | 101,200.00 | 96,000.00 | 100,700.00 | 100,700.00 | 5.33% | 82,726 |
| Sep 8, 2025 | 94,200.00 | 96,600.00 | 93,300.00 | 95,600.00 | 95,600.00 | 1.49% | 21,028 |
| Sep 5, 2025 | 93,200.00 | 94,300.00 | 93,100.00 | 94,200.00 | 94,200.00 | 1.18% | 14,861 |
| Sep 4, 2025 | 92,600.00 | 93,100.00 | 91,400.00 | 93,100.00 | 93,100.00 | 0.54% | 14,160 |
| Sep 3, 2025 | 91,400.00 | 92,900.00 | 91,000.00 | 92,600.00 | 92,600.00 | 1.31% | 17,888 |
| Sep 2, 2025 | 91,800.00 | 92,700.00 | 91,000.00 | 91,400.00 | 91,400.00 | -0.98% | 13,093 |
| Sep 1, 2025 | 92,200.00 | 93,200.00 | 90,900.00 | 92,300.00 | 92,300.00 | -0.43% | 20,277 |
| Aug 29, 2025 | 93,800.00 | 94,100.00 | 92,100.00 | 92,700.00 | 92,700.00 | 0.11% | 11,992 |
| Aug 28, 2025 | 91,300.00 | 93,700.00 | 90,600.00 | 92,600.00 | 92,600.00 | 1.31% | 27,156 |
| Aug 27, 2025 | 92,200.00 | 92,200.00 | 90,800.00 | 91,400.00 | 91,400.00 | -0.11% | 9,257 |
| Aug 26, 2025 | 94,200.00 | 94,200.00 | 91,100.00 | 91,500.00 | 91,500.00 | -2.87% | 15,913 |
| Aug 25, 2025 | 91,800.00 | 95,200.00 | 91,500.00 | 94,200.00 | 94,200.00 | 3.06% | 21,396 |
| Aug 22, 2025 | 92,300.00 | 93,100.00 | 90,700.00 | 91,400.00 | 91,400.00 | 0.11% | 11,805 |
| Aug 21, 2025 | 92,300.00 | 92,300.00 | 90,650.00 | 91,300.00 | 91,300.00 | 0.44% | 8,324 |
| Aug 20, 2025 | 90,600.00 | 92,400.00 | 87,300.00 | 90,900.00 | 90,900.00 | -1.84% | 46,719 |
| Aug 19, 2025 | 93,300.00 | 94,000.00 | 91,100.00 | 92,600.00 | 92,600.00 | -0.75% | 20,690 |
| Aug 18, 2025 | 95,300.00 | 95,300.00 | 93,200.00 | 93,300.00 | 93,300.00 | -2.20% | 15,143 |
| Aug 14, 2025 | 96,200.00 | 97,200.00 | 95,400.00 | 95,400.00 | 95,400.00 | -0.21% | 15,897 |
| Aug 13, 2025 | 96,100.00 | 97,800.00 | 94,700.00 | 95,600.00 | 95,600.00 | -0.21% | 22,438 |
| Aug 12, 2025 | 94,900.00 | 98,300.00 | 93,400.00 | 95,800.00 | 95,800.00 | 2.79% | 38,026 |
| Aug 11, 2025 | 93,500.00 | 94,200.00 | 91,200.00 | 93,200.00 | 93,200.00 | 0.22% | 21,560 |
| Aug 8, 2025 | 95,100.00 | 95,100.00 | 92,400.00 | 93,000.00 | 93,000.00 | -2.21% | 28,872 |
| Aug 7, 2025 | 99,200.00 | 99,200.00 | 93,600.00 | 95,100.00 | 95,100.00 | -0.21% | 29,533 |
| Aug 6, 2025 | 92,300.00 | 95,300.00 | 90,800.00 | 95,300.00 | 95,300.00 | 4.38% | 25,691 |
| Aug 5, 2025 | 90,200.00 | 92,300.00 | 89,300.00 | 91,300.00 | 91,300.00 | 1.67% | 25,141 |
| Aug 4, 2025 | 87,000.00 | 90,700.00 | 87,000.00 | 89,800.00 | 89,800.00 | 3.34% | 23,268 |
| Aug 1, 2025 | 90,500.00 | 90,500.00 | 85,100.00 | 86,900.00 | 86,900.00 | -4.51% | 51,187 |
| Jul 31, 2025 | 91,100.00 | 92,500.00 | 90,400.00 | 91,000.00 | 91,000.00 | -0.11% | 13,126 |
| Jul 30, 2025 | 91,600.00 | 94,100.00 | 90,400.00 | 91,100.00 | 91,100.00 | 0.44% | 26,689 |
| Jul 29, 2025 | 88,300.00 | 91,500.00 | 87,700.00 | 90,700.00 | 90,700.00 | 2.72% | 60,774 |
| Jul 28, 2025 | 92,900.00 | 92,900.00 | 87,100.00 | 88,300.00 | 88,300.00 | -4.85% | 112,525 |
| Jul 25, 2025 | 91,600.00 | 94,300.00 | 91,200.00 | 92,800.00 | 92,800.00 | 0.11% | 44,797 |
| Jul 24, 2025 | 97,000.00 | 98,700.00 | 92,000.00 | 92,700.00 | 92,700.00 | -4.24% | 73,720 |
| Jul 23, 2025 | 98,000.00 | 98,400.00 | 94,500.00 | 96,800.00 | 96,800.00 | -1.12% | 47,843 |
| Jul 22, 2025 | 98,700.00 | 100,500.00 | 96,800.00 | 97,900.00 | 97,900.00 | 0.20% | 60,709 |
| Jul 21, 2025 | 97,100.00 | 98,300.00 | 96,500.00 | 97,700.00 | 97,700.00 | -1.81% | 39,772 |
| Jul 18, 2025 | 100,600.00 | 101,500.00 | 97,600.00 | 99,500.00 | 99,500.00 | -1.68% | 92,741 |
| Jul 17, 2025 | 104,100.00 | 105,100.00 | 100,500.00 | 101,200.00 | 101,200.00 | -2.32% | 54,347 |
| Jul 16, 2025 | 106,700.00 | 107,400.00 | 102,000.00 | 103,600.00 | 103,600.00 | -4.60% | 56,105 |
| Jul 15, 2025 | 109,600.00 | 109,600.00 | 106,600.00 | 108,600.00 | 108,600.00 | -1.18% | 30,483 |
| Jul 14, 2025 | 104,000.00 | 110,000.00 | 104,000.00 | 109,900.00 | 109,900.00 | 4.67% | 92,691 |
| Jul 11, 2025 | 102,100.00 | 107,500.00 | 101,700.00 | 105,000.00 | 105,000.00 | 2.84% | 56,635 |