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

162,500.00

+8400(+5.45%)

Updated at October 20 11:46AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025154,600154,100154,100157,700151,600279,794
October 16, 2025153,300156,300156,300161,000153,300391,800
October 15, 2025139,700148,300148,300148,500139,200430,612
October 14, 2025140,700139,000139,000144,700138,100277,024
October 13, 2025140,500142,100142,100145,300138,700199,559
October 10, 2025146,100145,500145,500147,500143,300282,362
October 02, 2025144,600144,700144,700150,000142,900315,597
October 01, 2025145,000143,000143,000145,200142,000128,006
September 30, 2025145,400145,000145,000146,600143,600120,028
September 29, 2025143,400145,400145,400148,500143,300178,046
September 26, 2025147,900142,000142,000147,900141,100215,393
September 25, 2025147,300147,000147,000149,600146,100214,103
September 24, 2025153,200149,600149,600153,900146,900278,196
September 23, 2025156,500154,000154,000159,000153,800166,008
September 22, 2025157,300158,000158,000160,000155,100162,600
September 19, 2025158,200157,300157,300159,300155,300230,878
September 18, 2025155,400156,600156,600158,300153,500262,694
September 17, 2025157,000154,400154,400157,800153,200241,416
September 16, 2025162,400158,300158,300163,300158,200333,444
September 15, 2025153,000159,000159,000162,300153,000397,821
September 12, 2025151,600150,000150,000151,700148,400254,652
September 11, 2025148,700147,600147,600150,500145,400495,974
September 10, 2025144,300150,200150,200151,900141,200603,460
September 09, 2025134,200141,500141,500142,000133,500392,308
September 08, 2025132,400132,500132,500134,300129,100157,383
September 05, 2025131,200131,200131,200132,900129,500143,604
September 04, 2025130,000130,600130,600131,300128,900163,790
September 03, 2025128,000131,300131,300131,500127,900147,931
September 02, 2025128,500128,900128,900129,800127,000107,718
September 01, 2025133,000128,500128,500133,000127,500169,264
August 29, 2025134,000134,400134,400136,500132,900200,736
August 28, 2025129,300132,300132,300134,000128,000246,711
August 27, 2025129,800129,800129,800130,600126,700178,066
August 26, 2025130,900129,800129,800131,400127,900363,376
August 25, 2025128,400132,400132,400133,500128,200202,067
August 22, 2025126,100127,200127,200128,500125,600157,500
August 21, 2025126,000125,300125,300128,000124,900209,819
August 20, 2025132,000126,800126,800132,800121,800368,970
August 19, 2025134,000132,100132,100134,500130,600234,748
August 18, 2025136,200133,500133,500137,000131,500195,990
August 14, 2025138,700137,500137,500140,300137,500304,986
August 13, 2025141,100138,600138,600141,200136,900216,432
August 12, 2025135,000139,000139,000143,000135,000314,700
August 11, 2025136,100135,900135,900136,800132,100220,220
August 08, 2025138,600136,300136,300139,300134,100374,458
August 07, 2025147,800139,500139,500148,900136,700389,478
August 06, 2025139,700142,000142,000142,500139,500163,547
August 05, 2025139,000139,300139,300142,600136,800208,171
August 04, 2025133,600136,900136,900136,900132,700196,712
August 01, 2025140,000133,800133,800140,800132,900348,559
July 31, 2025144,000143,000143,000145,700141,700183,411
July 30, 2025144,900143,600143,600146,800140,400208,439
July 29, 2025139,400142,100142,100143,000138,600183,940
July 28, 2025144,700141,100141,100146,000139,600363,054
July 25, 2025145,600147,100147,100150,800144,000233,773
July 24, 2025148,200147,100147,100152,700144,400379,841
July 23, 2025151,700149,900149,900151,900146,000337,807
July 22, 2025150,700151,500151,500152,900148,900336,252
July 21, 2025143,700148,600148,600148,700143,300523,630
July 18, 2025152,700148,900148,900153,200146,000402,787