Korea Investment Holdings Co., Ltd. - 071050.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	170,000	163,000	163,000	173,000	161,000	301,065
November 06, 2025	175,300	171,000	171,000	177,200	166,000	312,215
November 05, 2025	172,400	169,000	169,000	172,400	162,000	379,775
November 04, 2025	180,800	173,100	173,100	182,100	171,100	373,458
November 03, 2025	182,600	182,100	182,100	186,900	180,900	357,504
October 31, 2025	179,500	182,300	182,300	187,400	177,800	452,190
October 30, 2025	181,800	177,600	177,600	186,300	176,000	468,006
October 29, 2025	177,500	176,700	176,700	177,900	171,800	312,806
October 28, 2025	173,800	175,000	175,000	177,800	171,600	338,314
October 27, 2025	177,100	176,500	176,500	185,000	173,000	539,738
October 24, 2025	172,900	172,000	172,000	178,600	170,900	357,022
October 23, 2025	169,000	168,200	168,200	172,000	166,200	315,003
October 22, 2025	171,600	173,900	173,900	175,900	165,600	457,238
October 21, 2025	180,500	173,300	173,300	183,200	171,800	508,830
October 20, 2025	156,200	175,700	175,700	177,000	155,000	797,413
October 17, 2025	154,600	154,100	154,100	157,700	151,600	279,794
October 16, 2025	153,300	156,300	156,300	161,000	153,300	391,800
October 15, 2025	139,700	148,300	148,300	148,500	139,200	430,612
October 14, 2025	140,700	139,000	139,000	144,700	138,100	277,024
October 13, 2025	140,500	142,100	142,100	145,300	138,700	199,559
October 10, 2025	146,100	145,500	145,500	147,500	143,300	282,362
October 02, 2025	144,600	144,700	144,700	150,000	142,900	315,597
October 01, 2025	145,000	143,000	143,000	145,200	142,000	128,006
September 30, 2025	145,400	145,000	145,000	146,600	143,600	120,028
September 29, 2025	143,400	145,400	145,400	148,500	143,300	178,046
September 26, 2025	147,900	142,000	142,000	147,900	141,100	215,393
September 25, 2025	147,300	147,000	147,000	149,600	146,100	214,103
September 24, 2025	153,200	149,600	149,600	153,900	146,900	278,196
September 23, 2025	156,500	154,000	154,000	159,000	153,800	166,008
September 22, 2025	157,300	158,000	158,000	160,000	155,100	162,600
September 19, 2025	158,200	157,300	157,300	159,300	155,300	230,878
September 18, 2025	155,400	156,600	156,600	158,300	153,500	262,694
September 17, 2025	157,000	154,400	154,400	157,800	153,200	241,416
September 16, 2025	162,400	158,300	158,300	163,300	158,200	333,444
September 15, 2025	153,000	159,000	159,000	162,300	153,000	397,821
September 12, 2025	151,600	150,000	150,000	151,700	148,400	254,652
September 11, 2025	148,700	147,600	147,600	150,500	145,400	495,974
September 10, 2025	144,300	150,200	150,200	151,900	141,200	603,460
September 09, 2025	134,200	141,500	141,500	142,000	133,500	392,308
September 08, 2025	132,400	132,500	132,500	134,300	129,100	157,383
September 05, 2025	131,200	131,200	131,200	132,900	129,500	143,604
September 04, 2025	130,000	130,600	130,600	131,300	128,900	163,790
September 03, 2025	128,000	131,300	131,300	131,500	127,900	147,931
September 02, 2025	128,500	128,900	128,900	129,800	127,000	107,718
September 01, 2025	133,000	128,500	128,500	133,000	127,500	169,264
August 29, 2025	134,000	134,400	134,400	136,500	132,900	200,736
August 28, 2025	129,300	132,300	132,300	134,000	128,000	246,711
August 27, 2025	129,800	129,800	129,800	130,600	126,700	178,066
August 26, 2025	130,900	129,800	129,800	131,400	127,900	363,376
August 25, 2025	128,400	132,400	132,400	133,500	128,200	202,067
August 22, 2025	126,100	127,200	127,200	128,500	125,600	157,500
August 21, 2025	126,000	125,300	125,300	128,000	124,900	209,819
August 20, 2025	132,000	126,800	126,800	132,800	121,800	368,970
August 19, 2025	134,000	132,100	132,100	134,500	130,600	234,748
August 18, 2025	136,200	133,500	133,500	137,000	131,500	195,990
August 14, 2025	138,700	137,500	137,500	140,300	137,500	304,986
August 13, 2025	141,100	138,600	138,600	141,200	136,900	216,432
August 12, 2025	135,000	139,000	139,000	143,000	135,000	314,700
August 11, 2025	136,100	135,900	135,900	136,800	132,100	220,220
August 08, 2025	138,600	136,300	136,300	139,300	134,100	374,458

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