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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	147,800	139,500	139,500	148,900	136,700	389,478
August 06, 2025	139,700	142,000	142,000	142,500	139,500	163,547
August 05, 2025	139,000	139,300	139,300	142,600	136,800	208,171
August 04, 2025	133,600	136,900	136,900	136,900	132,700	196,712
August 01, 2025	140,000	133,800	133,800	140,800	132,900	348,559
July 31, 2025	144,000	143,000	143,000	145,700	141,700	183,411
July 30, 2025	144,900	143,600	143,600	146,800	140,400	208,439
July 29, 2025	139,400	142,100	142,100	143,000	138,600	183,940
July 28, 2025	144,700	141,100	141,100	146,000	139,600	363,054
July 25, 2025	145,600	147,100	147,100	150,800	144,000	233,773
July 24, 2025	148,200	147,100	147,100	152,700	144,400	379,841
July 23, 2025	151,700	149,900	149,900	151,900	146,000	337,807
July 22, 2025	150,700	151,500	151,500	152,900	148,900	336,252
July 21, 2025	143,700	148,600	148,600	148,700	143,300	523,630
July 18, 2025	152,700	148,900	148,900	153,200	146,000	402,787
July 17, 2025	154,300	153,000	153,000	156,000	151,300	327,735
July 16, 2025	157,900	154,200	154,200	159,400	152,600	345,013
July 15, 2025	161,900	160,300	160,300	162,700	158,700	306,205
July 14, 2025	157,300	163,600	163,600	164,000	155,800	286,178
July 11, 2025	155,000	158,000	158,000	161,700	155,000	364,365
July 10, 2025	149,900	154,100	154,100	154,300	148,900	300,259
July 09, 2025	147,600	151,800	151,800	152,300	145,000	521,919
July 08, 2025	137,400	143,500	143,500	145,000	136,300	431,823
July 07, 2025	128,000	136,400	136,400	136,800	127,500	186,386
July 04, 2025	137,900	132,900	132,900	138,600	131,700	228,006
July 03, 2025	140,000	137,900	137,900	141,300	136,500	243,669
July 02, 2025	139,100	138,700	138,700	142,100	135,700	371,796
July 01, 2025	141,800	140,200	140,200	147,800	139,500	346,295
June 30, 2025	142,000	139,600	139,600	143,100	139,000	239,041
June 27, 2025	142,300	140,400	140,400	143,000	138,600	213,220
June 26, 2025	144,300	142,300	142,300	146,300	137,600	361,231
June 25, 2025	148,400	146,300	146,300	148,600	144,100	335,626
June 24, 2025	135,700	148,400	148,400	148,600	134,900	526,561
June 23, 2025	131,800	132,000	132,000	133,700	128,400	326,149
June 20, 2025	128,500	131,900	131,900	131,900	126,800	410,970
June 19, 2025	127,000	127,300	127,300	128,500	124,100	212,609
June 18, 2025	126,900	126,800	126,800	129,300	125,300	293,314
June 17, 2025	126,800	127,400	127,400	131,400	125,100	408,635
June 16, 2025	120,600	125,800	125,800	125,900	120,400	244,834
June 13, 2025	122,500	120,600	120,600	125,200	119,000	273,049

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