Korea Investment Holdings Co., Ltd. (KRX:071055)
South Korea
· Delayed Price · Currency is KRW 158,000
-6,300 (-3.83%)
At close: Mar 9, 2026
Korea Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 157,500.00 | 160,000.00 | 151,300.00 | 158,000.00 | 158,000.00 | -3.83% | 28,692 |
| Mar 6, 2026 | 160,000.00 | 165,500.00 | 159,500.00 | 164,300.00 | 164,300.00 | 1.42% | 27,398 |
| Mar 5, 2026 | 161,600.00 | 169,900.00 | 160,400.00 | 162,000.00 | 162,000.00 | 7.93% | 36,047 |
| Mar 4, 2026 | 161,500.00 | 166,600.00 | 148,000.00 | 150,100.00 | 150,100.00 | -11.91% | 76,754 |
| Mar 3, 2026 | 174,600.00 | 178,800.00 | 170,000.00 | 170,400.00 | 170,400.00 | -5.07% | 61,002 |
| Feb 27, 2026 | 179,500.00 | 182,000.00 | 179,300.00 | 179,500.00 | 179,500.00 | -2.34% | 31,773 |
| Feb 26, 2026 | 184,000.00 | 184,000.00 | 179,100.00 | 183,800.00 | 183,800.00 | -3.01% | 65,828 |
| Feb 25, 2026 | 181,400.00 | 190,200.00 | 181,400.00 | 189,500.00 | 180,748.50 | 4.93% | 138,876 |
| Feb 24, 2026 | 178,500.00 | 180,600.00 | 172,700.00 | 180,600.00 | 172,259.52 | -0.22% | 61,013 |
| Feb 23, 2026 | 188,100.00 | 189,800.00 | 180,100.00 | 181,000.00 | 172,641.05 | -1.20% | 75,684 |
| Feb 20, 2026 | 187,600.00 | 188,000.00 | 180,200.00 | 183,200.00 | 174,739.45 | 0.33% | 70,863 |
| Feb 19, 2026 | 180,300.00 | 185,000.00 | 178,000.00 | 182,600.00 | 174,167.16 | 6.78% | 52,041 |
| Feb 13, 2026 | 171,400.00 | 175,200.00 | 168,500.00 | 171,000.00 | 163,102.87 | 1.79% | 41,533 |
| Feb 12, 2026 | 158,700.00 | 169,100.00 | 158,700.00 | 168,000.00 | 160,241.41 | 10.38% | 44,931 |
| Feb 11, 2026 | 159,000.00 | 160,100.00 | 149,500.00 | 152,200.00 | 145,171.09 | -4.28% | 29,206 |
| Feb 10, 2026 | 152,000.00 | 159,700.00 | 150,200.00 | 159,000.00 | 151,657.05 | 6.00% | 45,052 |
| Feb 9, 2026 | 146,000.00 | 152,300.00 | 146,000.00 | 150,000.00 | 143,072.69 | 4.60% | 46,031 |
| Feb 6, 2026 | 142,100.00 | 144,500.00 | 136,100.00 | 143,400.00 | 136,777.49 | -1.71% | 19,279 |
| Feb 5, 2026 | 146,200.00 | 146,800.00 | 144,700.00 | 145,900.00 | 139,162.04 | -0.27% | 28,872 |
| Feb 4, 2026 | 148,300.00 | 149,200.00 | 144,400.00 | 146,300.00 | 139,543.56 | -1.28% | 16,383 |
| Feb 3, 2026 | 144,000.00 | 150,700.00 | 144,000.00 | 148,200.00 | 141,355.82 | 5.56% | 36,540 |
| Feb 2, 2026 | 148,800.00 | 151,000.00 | 139,200.00 | 140,400.00 | 133,916.04 | -6.65% | 50,398 |
| Jan 30, 2026 | 152,500.00 | 152,700.00 | 148,800.00 | 150,400.00 | 143,454.22 | -1.64% | 31,755 |
| Jan 29, 2026 | 145,800.00 | 153,600.00 | 143,700.00 | 152,900.00 | 145,838.76 | 4.87% | 28,588 |
| Jan 28, 2026 | 149,000.00 | 151,500.00 | 145,000.00 | 145,800.00 | 139,066.66 | -0.95% | 23,791 |
| Jan 27, 2026 | 147,000.00 | 148,500.00 | 143,500.00 | 147,200.00 | 140,402.00 | 1.80% | 20,144 |
| Jan 26, 2026 | 143,400.00 | 145,500.00 | 139,700.00 | 144,600.00 | 137,922.07 | 0.70% | 22,698 |
| Jan 23, 2026 | 139,200.00 | 146,700.00 | 139,200.00 | 143,600.00 | 136,968.26 | 4.21% | 44,631 |
| Jan 22, 2026 | 136,900.00 | 140,800.00 | 136,000.00 | 137,800.00 | 131,436.11 | 1.77% | 23,218 |
| Jan 21, 2026 | 135,800.00 | 137,700.00 | 134,100.00 | 135,400.00 | 129,146.95 | -1.74% | 14,839 |
| Jan 20, 2026 | 137,600.00 | 139,900.00 | 134,600.00 | 137,800.00 | 131,436.11 | 0.29% | 20,172 |
| Jan 19, 2026 | 138,500.00 | 142,700.00 | 136,400.00 | 137,400.00 | 131,054.59 | -0.79% | 21,732 |
| Jan 16, 2026 | 135,200.00 | 139,400.00 | 134,900.00 | 138,500.00 | 132,103.78 | 3.13% | 60,049 |
| Jan 15, 2026 | 133,300.00 | 137,500.00 | 132,200.00 | 134,300.00 | 128,097.75 | 0.52% | 28,295 |
| Jan 14, 2026 | 129,800.00 | 134,100.00 | 128,500.00 | 133,600.00 | 127,430.08 | 2.93% | 24,397 |
| Jan 13, 2026 | 127,200.00 | 131,500.00 | 127,100.00 | 129,800.00 | 123,805.57 | 2.04% | 17,619 |
| Jan 12, 2026 | 130,400.00 | 132,300.00 | 126,200.00 | 127,200.00 | 121,325.64 | -2.15% | 29,345 |
| Jan 9, 2026 | 128,200.00 | 130,700.00 | 127,300.00 | 130,000.00 | 123,996.33 | 1.48% | 23,092 |
| Jan 8, 2026 | 132,400.00 | 132,400.00 | 127,800.00 | 128,100.00 | 122,184.08 | -3.25% | 19,412 |
| Jan 7, 2026 | 134,500.00 | 135,200.00 | 131,000.00 | 132,400.00 | 126,285.50 | -1.56% | 19,511 |
| Jan 6, 2026 | 131,700.00 | 135,500.00 | 130,300.00 | 134,500.00 | 128,288.51 | 2.13% | 34,908 |
| Jan 5, 2026 | 127,600.00 | 133,900.00 | 127,500.00 | 131,700.00 | 125,617.82 | 2.25% | 40,776 |
| Jan 2, 2026 | 125,600.00 | 129,500.00 | 123,900.00 | 128,800.00 | 122,851.75 | 2.55% | 36,493 |
| Dec 30, 2025 | 125,000.00 | 127,800.00 | 124,500.00 | 125,600.00 | 119,799.53 | -2.26% | 14,139 |
| Dec 29, 2025 | 123,900.00 | 129,000.00 | 121,700.00 | 128,500.00 | 122,565.61 | 3.71% | 26,563 |
| Dec 26, 2025 | 124,400.00 | 124,500.00 | 121,500.00 | 123,900.00 | 118,178.04 | 0.24% | 17,388 |
| Dec 24, 2025 | 123,500.00 | 124,700.00 | 122,600.00 | 123,600.00 | 117,891.90 | 0.08% | 11,870 |
| Dec 23, 2025 | 123,300.00 | 125,000.00 | 122,400.00 | 123,500.00 | 117,796.52 | 0.41% | 21,264 |
| Dec 22, 2025 | 123,800.00 | 124,600.00 | 121,500.00 | 123,000.00 | 117,319.61 | - | 17,322 |
| Dec 19, 2025 | 123,900.00 | 124,400.00 | 121,800.00 | 123,000.00 | 117,319.61 | 0.90% | 21,056 |
| Dec 18, 2025 | 123,300.00 | 123,300.00 | 120,300.00 | 121,900.00 | 116,270.41 | -1.22% | 28,169 |
| Dec 17, 2025 | 127,100.00 | 127,100.00 | 121,500.00 | 123,400.00 | 117,701.13 | -2.45% | 50,195 |
| Dec 16, 2025 | 127,400.00 | 128,800.00 | 125,900.00 | 126,500.00 | 120,657.97 | -0.47% | 21,252 |
| Dec 15, 2025 | 128,000.00 | 128,000.00 | 126,100.00 | 127,100.00 | 121,230.26 | -1.47% | 16,256 |
| Dec 12, 2025 | 128,600.00 | 130,200.00 | 127,000.00 | 129,000.00 | 123,042.51 | 1.26% | 28,039 |
| Dec 11, 2025 | 128,500.00 | 129,000.00 | 126,600.00 | 127,400.00 | 121,516.41 | -0.62% | 24,930 |
| Dec 10, 2025 | 128,000.00 | 128,900.00 | 126,400.00 | 128,200.00 | 122,279.46 | 0.16% | 26,591 |
| Dec 9, 2025 | 129,000.00 | 129,000.00 | 127,600.00 | 128,000.00 | 122,088.70 | -0.16% | 37,878 |
| Dec 8, 2025 | 129,600.00 | 130,000.00 | 127,800.00 | 128,200.00 | 122,279.46 | -1.08% | 22,176 |
| Dec 5, 2025 | 130,600.00 | 130,600.00 | 127,800.00 | 129,600.00 | 123,614.81 | 0.31% | 15,161 |
| Dec 4, 2025 | 131,200.00 | 131,200.00 | 127,500.00 | 129,200.00 | 123,233.28 | -1.52% | 16,350 |
| Dec 3, 2025 | 127,500.00 | 133,000.00 | 126,600.00 | 131,200.00 | 125,140.91 | 3.63% | 29,480 |
| Dec 2, 2025 | 122,200.00 | 127,000.00 | 122,000.00 | 126,600.00 | 120,753.35 | 3.77% | 22,743 |
| Dec 1, 2025 | 122,900.00 | 124,300.00 | 119,000.00 | 122,000.00 | 116,365.79 | -0.25% | 27,832 |
| Nov 28, 2025 | 126,900.00 | 127,400.00 | 120,900.00 | 122,300.00 | 116,651.93 | -3.62% | 41,945 |
| Nov 27, 2025 | 127,200.00 | 128,000.00 | 125,500.00 | 126,900.00 | 121,039.50 | -0.24% | 10,241 |
| Nov 26, 2025 | 122,100.00 | 127,500.00 | 121,100.00 | 127,200.00 | 121,325.64 | 4.78% | 28,661 |
| Nov 25, 2025 | 122,500.00 | 125,500.00 | 120,000.00 | 121,400.00 | 115,793.50 | 0.25% | 27,059 |
| Nov 24, 2025 | 119,900.00 | 123,500.00 | 118,500.00 | 121,100.00 | 115,507.35 | 1.25% | 28,070 |
| Nov 21, 2025 | 118,900.00 | 120,500.00 | 117,300.00 | 119,600.00 | 114,076.63 | -3.16% | 36,686 |
| Nov 20, 2025 | 125,000.00 | 125,000.00 | 122,300.00 | 123,500.00 | 117,796.52 | 1.31% | 25,357 |
| Nov 19, 2025 | 122,400.00 | 123,400.00 | 119,100.00 | 121,900.00 | 116,270.41 | 0.33% | 59,609 |
| Nov 18, 2025 | 124,000.00 | 124,200.00 | 119,600.00 | 121,500.00 | 115,888.88 | -2.96% | 71,578 |
| Nov 17, 2025 | 129,000.00 | 129,000.00 | 123,700.00 | 125,200.00 | 119,418.01 | -1.03% | 41,835 |
| Nov 14, 2025 | 127,900.00 | 128,900.00 | 125,100.00 | 126,500.00 | 120,657.97 | -3.14% | 31,842 |
| Nov 13, 2025 | 130,800.00 | 134,500.00 | 129,000.00 | 130,600.00 | 124,568.62 | 0.31% | 33,786 |
| Nov 12, 2025 | 130,100.00 | 134,900.00 | 127,300.00 | 130,200.00 | 124,187.10 | 5.08% | 61,173 |
| Nov 11, 2025 | 126,200.00 | 130,700.00 | 122,300.00 | 123,900.00 | 118,178.04 | -1.82% | 27,024 |
| Nov 10, 2025 | 120,400.00 | 130,000.00 | 120,400.00 | 126,200.00 | 120,371.82 | 6.59% | 29,333 |
| Nov 7, 2025 | 121,000.00 | 121,800.00 | 115,100.00 | 118,400.00 | 112,932.04 | -2.15% | 30,875 |
| Nov 6, 2025 | 122,200.00 | 124,000.00 | 116,400.00 | 121,000.00 | 115,411.97 | 2.37% | 32,269 |
| Nov 5, 2025 | 119,800.00 | 121,000.00 | 114,300.00 | 118,200.00 | 112,741.28 | -3.11% | 46,501 |
| Nov 4, 2025 | 129,500.00 | 129,500.00 | 121,800.00 | 122,000.00 | 116,365.79 | -5.79% | 89,422 |
| Nov 3, 2025 | 129,500.00 | 132,200.00 | 128,800.00 | 129,500.00 | 123,519.42 | 0.47% | 30,314 |
| Oct 31, 2025 | 126,700.00 | 129,900.00 | 123,200.00 | 128,900.00 | 122,947.13 | 3.29% | 31,005 |
| Oct 30, 2025 | 125,000.00 | 129,900.00 | 123,700.00 | 124,800.00 | 119,036.48 | 0.32% | 33,852 |
| Oct 29, 2025 | 122,600.00 | 124,700.00 | 119,200.00 | 124,400.00 | 118,654.95 | 1.80% | 25,269 |
| Oct 28, 2025 | 123,200.00 | 123,200.00 | 120,100.00 | 122,200.00 | 116,556.55 | -0.81% | 24,143 |
| Oct 27, 2025 | 123,000.00 | 125,500.00 | 120,400.00 | 123,200.00 | 117,510.37 | 2.84% | 45,725 |
| Oct 24, 2025 | 120,000.00 | 125,000.00 | 118,700.00 | 119,800.00 | 114,267.39 | 1.53% | 22,050 |
| Oct 23, 2025 | 119,000.00 | 120,000.00 | 116,300.00 | 118,000.00 | 112,550.52 | -1.58% | 27,755 |
| Oct 22, 2025 | 120,100.00 | 121,100.00 | 115,600.00 | 119,900.00 | 114,362.77 | -0.17% | 30,973 |
| Oct 21, 2025 | 124,800.00 | 126,900.00 | 119,500.00 | 120,100.00 | 114,553.53 | -3.53% | 47,471 |
| Oct 20, 2025 | 110,200.00 | 124,600.00 | 109,800.00 | 124,500.00 | 118,750.33 | 12.98% | 78,866 |
| Oct 17, 2025 | 112,000.00 | 112,700.00 | 108,900.00 | 110,200.00 | 105,110.74 | -1.61% | 21,833 |
| Oct 16, 2025 | 109,800.00 | 114,700.00 | 109,300.00 | 112,000.00 | 106,827.61 | 3.99% | 37,239 |
| Oct 15, 2025 | 102,700.00 | 107,700.00 | 101,300.00 | 107,700.00 | 102,726.19 | 7.38% | 21,795 |
| Oct 14, 2025 | 102,100.00 | 104,200.00 | 100,100.00 | 100,300.00 | 95,667.94 | -1.76% | 23,634 |
| Oct 13, 2025 | 103,900.00 | 104,000.00 | 101,000.00 | 102,100.00 | 97,384.81 | -3.22% | 19,207 |
| Oct 10, 2025 | 106,000.00 | 108,900.00 | 104,300.00 | 105,500.00 | 100,627.79 | -0.28% | 18,730 |