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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	291,000	292,500	292,500	298,000	279,500	483,786
February 19, 2026	278,500	283,500	283,500	293,000	275,500	558,705
February 13, 2026	251,500	257,500	257,500	264,500	244,500	529,122
February 12, 2026	237,000	246,500	246,500	257,000	236,500	729,525
February 11, 2026	237,000	226,500	226,500	239,500	223,000	397,311
February 10, 2026	231,000	235,500	235,500	243,000	224,500	334,760
February 09, 2026	215,500	223,500	223,500	230,000	213,500	306,220
February 06, 2026	203,500	205,500	205,500	207,000	197,100	265,637
February 05, 2026	210,000	211,000	211,000	218,500	208,000	186,622
February 04, 2026	215,500	213,000	213,000	218,000	208,500	321,662
February 03, 2026	210,000	218,500	218,500	221,000	205,500	315,829
February 02, 2026	211,500	199,800	199,800	214,500	198,200	315,115
January 30, 2026	216,500	215,500	215,500	222,000	213,500	365,848
January 29, 2026	203,000	221,500	221,500	223,000	201,000	345,877
January 28, 2026	207,500	202,500	202,500	210,000	200,500	274,238
January 27, 2026	199,500	204,500	204,500	205,500	194,300	315,649
January 26, 2026	195,000	197,300	197,300	199,100	192,300	304,906
January 23, 2026	190,400	195,800	195,800	199,200	188,900	454,815
January 22, 2026	185,000	186,600	186,600	190,600	182,000	319,927
January 21, 2026	180,700	180,700	180,700	184,500	178,700	257,515
January 20, 2026	181,600	183,000	183,000	185,900	178,700	227,783
January 19, 2026	183,100	182,800	182,800	193,200	180,000	305,780
January 16, 2026	179,200	182,700	182,700	183,600	177,300	322,027
January 15, 2026	173,100	177,000	177,000	182,600	173,100	329,379
January 14, 2026	171,400	174,300	174,300	174,600	169,100	236,477
January 13, 2026	171,100	171,400	171,400	174,300	168,600	220,581
January 12, 2026	172,500	169,000	169,000	174,700	167,000	213,574
January 09, 2026	167,400	170,500	170,500	172,300	166,600	237,346
January 08, 2026	169,300	165,700	165,700	169,900	165,000	329,139
January 07, 2026	173,100	170,400	170,400	175,500	169,000	230,266
January 06, 2026	168,100	174,800	174,800	174,800	166,800	351,313
January 05, 2026	164,800	167,700	167,700	170,600	163,200	274,837
January 02, 2026	161,700	164,500	164,500	165,500	157,300	220,656
December 30, 2025	165,900	161,700	161,700	165,900	161,300	165,389
December 29, 2025	155,900	167,900	167,900	168,800	155,900	299,181
December 26, 2025	161,100	158,200	158,200	161,600	158,000	145,812
December 24, 2025	161,100	161,200	161,200	162,700	159,900	124,166
December 23, 2025	160,700	161,100	161,100	162,800	159,500	162,352
December 22, 2025	163,100	159,500	159,500	164,100	158,600	206,076
December 19, 2025	158,800	162,700	162,700	162,700	156,200	376,769
December 18, 2025	156,900	157,000	157,000	158,500	154,200	180,876
December 17, 2025	164,000	157,600	157,600	165,800	155,500	345,238
December 16, 2025	160,000	164,000	164,000	167,500	158,600	627,614
December 15, 2025	164,200	160,000	160,000	164,200	159,100	236,423
December 12, 2025	159,000	167,400	167,400	167,800	158,100	488,196
December 11, 2025	162,200	157,000	157,000	163,300	157,000	574,558
December 10, 2025	162,300	160,600	160,600	163,000	159,200	165,639
December 09, 2025	162,600	161,700	161,700	163,200	161,000	214,703
December 08, 2025	164,000	163,200	163,200	164,900	161,200	124,483
December 05, 2025	161,100	164,000	164,000	164,200	160,500	163,373
December 04, 2025	165,900	162,300	162,300	166,000	161,200	179,400
December 03, 2025	163,000	164,500	164,500	169,300	162,200	186,696
December 02, 2025	160,000	162,700	162,700	166,800	158,000	180,413
December 01, 2025	161,500	159,300	159,300	163,500	158,000	174,215
November 28, 2025	164,000	160,400	160,400	164,000	159,400	172,017
November 27, 2025	162,700	163,300	163,300	164,800	161,700	119,501
November 26, 2025	157,800	162,700	162,700	163,400	155,800	267,557
November 25, 2025	160,100	154,600	154,600	160,300	153,000	178,435
November 24, 2025	154,600	156,200	156,200	159,100	151,000	367,906
November 21, 2025	153,300	153,100	153,100	154,200	150,000	231,739

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