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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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