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 |