Korea Investment Holdings Co., Ltd. (071050.KS) KSC

212,000.00

-1500(-0.70%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	217,000	212,000	212,000	217,500	209,000	200,189
April 02, 2026	225,000	213,500	213,500	227,500	209,500	280,635
April 01, 2026	216,500	224,000	224,000	227,000	214,500	285,644
March 31, 2026	202,500	202,500	202,500	212,000	200,500	365,685
March 30, 2026	207,500	210,000	210,000	210,000	203,000	301,726
March 27, 2026	208,000	220,000	220,000	220,000	206,000	201,303
March 26, 2026	219,500	216,000	216,000	222,500	213,000	189,288
March 25, 2026	217,000	220,500	220,500	224,500	216,000	251,827
March 24, 2026	217,000	211,000	211,000	219,500	203,500	344,951
March 23, 2026	220,000	211,000	211,000	222,500	209,000	336,353
March 20, 2026	233,000	234,500	234,500	237,500	230,500	285,235
March 19, 2026	230,500	229,000	229,000	232,500	226,500	228,060
March 18, 2026	236,000	241,000	241,000	241,000	234,500	325,013
March 17, 2026	229,500	233,500	233,500	240,500	226,000	325,831
March 16, 2026	218,500	223,500	223,500	228,000	216,000	362,852
March 13, 2026	217,000	219,500	219,500	221,000	214,000	277,204
March 12, 2026	228,000	227,000	227,000	229,000	222,500	300,839
March 11, 2026	227,500	229,500	229,500	241,500	225,500	416,417
March 10, 2026	231,000	221,500	221,500	235,000	221,000	206,950
March 09, 2026	208,500	218,000	218,000	219,500	206,000	350,497
March 06, 2026	222,000	230,000	230,000	233,500	221,000	244,200
March 05, 2026	227,000	230,500	230,500	238,000	223,000	482,468
March 04, 2026	230,000	212,500	212,500	232,000	202,500	441,339
March 03, 2026	249,500	240,500	240,500	254,000	239,500	353,178
February 27, 2026	263,000	258,500	258,500	264,500	255,500	553,429
February 26, 2026	265,500	267,000	267,000	269,000	261,500	331,575
February 25, 2026	273,000	270,000	261,310	273,000	262,500	383,019
February 24, 2026	273,500	268,000	259,374.38	276,000	258,000	529,628
February 23, 2026	298,000	279,000	270,020.34	300,500	274,500	487,487
February 20, 2026	291,000	292,500	0	298,000	279,500	483,786
February 19, 2026	278,500	283,500	0	293,000	275,500	558,705
February 13, 2026	251,500	257,500	0	264,500	244,500	529,122
February 12, 2026	237,000	246,500	0	257,000	236,500	729,525
February 11, 2026	237,000	226,500	0	239,500	223,000	397,311
February 10, 2026	231,000	235,500	0	243,000	224,500	334,760
February 09, 2026	215,500	223,500	0	230,000	213,500	306,220
February 06, 2026	203,500	205,500	0	207,000	197,100	265,637
February 05, 2026	210,000	211,500	0	218,500	208,000	195,592
February 04, 2026	215,500	213,000	0	218,000	208,500	321,662
February 03, 2026	210,000	218,500	0	221,000	205,500	315,829
February 02, 2026	211,500	199,800	0	214,500	198,200	315,115
January 30, 2026	216,500	215,500	0	222,000	213,500	401,040
January 29, 2026	203,000	221,500	0	223,000	201,000	347,177
January 28, 2026	207,500	202,500	0	210,000	200,500	274,238
January 27, 2026	199,500	204,500	0	205,500	194,300	315,649
January 26, 2026	195,000	197,300	0	199,100	192,300	304,906
January 23, 2026	190,400	195,800	0	199,200	188,900	495,615
January 22, 2026	185,000	186,600	0	190,600	182,000	319,927
January 21, 2026	180,700	180,700	0	184,500	178,700	257,686
January 20, 2026	181,600	183,000	0	185,900	178,700	227,783
January 19, 2026	183,100	182,800	0	193,200	180,000	305,780
January 16, 2026	179,200	182,700	0	183,600	177,300	322,027
January 15, 2026	173,100	177,000	0	182,600	173,100	329,379
January 14, 2026	171,400	174,300	0	174,600	169,100	236,477
January 13, 2026	171,100	171,400	0	174,300	168,600	220,581
January 12, 2026	172,500	169,000	0	174,700	167,000	213,574
January 09, 2026	167,400	170,500	0	172,300	166,600	237,346
January 08, 2026	169,300	165,700	0	169,900	165,000	329,139
January 07, 2026	173,100	170,400	0	175,500	169,000	230,266
January 06, 2026	168,100	174,800	0	174,800	166,800	351,313