Korea Investment Holdings Co., Ltd. - 071055.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	187,600	183,200	183,200	188,000	180,200	71,488
February 19, 2026	180,300	182,600	182,600	185,000	178,000	52,389
February 13, 2026	171,400	171,000	171,000	175,200	168,500	41,780
February 12, 2026	158,700	168,000	168,000	169,100	158,700	45,337
February 11, 2026	159,000	152,200	152,200	160,100	149,500	29,206
February 10, 2026	152,000	159,000	159,000	159,700	150,200	45,052
February 09, 2026	146,000	150,000	150,000	152,300	146,000	45,181
February 06, 2026	142,100	143,400	143,400	144,500	136,100	19,751
February 05, 2026	146,200	145,900	145,900	146,800	144,700	28,921
February 04, 2026	148,300	146,300	146,300	149,200	144,400	16,561
February 03, 2026	144,000	148,200	148,200	150,700	144,000	36,540
February 02, 2026	148,800	140,400	140,400	151,000	139,200	50,398
January 30, 2026	152,500	150,400	150,400	152,700	148,800	32,536
January 29, 2026	145,800	152,900	152,900	153,600	143,700	28,562
January 28, 2026	149,000	145,800	145,800	151,500	145,000	23,930
January 27, 2026	147,000	147,200	147,200	148,500	143,500	20,305
January 26, 2026	143,400	144,600	144,600	145,500	139,700	22,698
January 23, 2026	139,200	143,600	143,600	146,700	139,200	44,631
January 22, 2026	136,900	137,800	137,800	140,800	136,000	23,382
January 21, 2026	135,800	135,400	135,400	137,700	134,100	14,839
January 20, 2026	137,600	137,800	137,800	139,900	134,600	20,304
January 19, 2026	138,500	137,400	137,400	142,700	136,400	21,732
January 16, 2026	135,200	138,500	138,500	139,400	134,900	60,029
January 15, 2026	133,300	134,300	134,300	137,500	132,200	28,432
January 14, 2026	129,800	133,600	133,600	134,100	128,500	24,192
January 13, 2026	127,200	129,800	129,800	131,500	127,100	17,619
January 12, 2026	130,400	127,200	127,200	132,300	126,200	29,915
January 09, 2026	128,200	130,000	130,000	130,700	127,300	23,227
January 08, 2026	132,400	128,100	128,100	132,400	127,800	19,412
January 07, 2026	134,500	132,400	132,400	135,200	131,000	19,511
January 06, 2026	131,700	134,500	134,500	135,500	130,300	35,116
January 05, 2026	127,600	131,700	131,700	133,900	127,500	40,776
January 02, 2026	125,600	128,800	128,800	129,500	123,900	36,493
December 30, 2025	125,000	125,600	125,600	127,800	124,500	14,138
December 29, 2025	123,900	128,500	128,500	129,000	121,700	26,563
December 26, 2025	124,400	123,900	123,900	124,500	121,500	17,467
December 24, 2025	123,500	123,600	123,600	124,700	122,600	12,233
December 23, 2025	123,300	123,500	123,500	125,000	122,400	21,264
December 22, 2025	123,800	123,000	123,000	124,600	121,500	17,322
December 19, 2025	123,900	123,000	123,000	124,400	121,800	21,432
December 18, 2025	123,300	121,900	121,900	123,300	120,300	28,169
December 17, 2025	127,100	123,400	123,400	127,100	121,500	50,641
December 16, 2025	127,400	126,500	126,500	128,800	125,900	21,252
December 15, 2025	128,000	127,100	127,100	128,000	126,100	16,256
December 12, 2025	128,600	129,000	129,000	130,200	127,000	28,039
December 11, 2025	128,500	127,400	127,400	129,000	126,600	24,930
December 10, 2025	128,000	128,200	128,200	128,900	126,400	26,591
December 09, 2025	129,000	128,000	128,000	129,000	127,600	37,878
December 08, 2025	129,600	128,200	128,200	130,000	127,800	22,176
December 05, 2025	130,600	129,600	129,600	130,600	127,800	15,275
December 04, 2025	131,200	129,200	129,200	131,200	127,500	16,548
December 03, 2025	127,500	131,200	131,200	133,000	126,600	29,480
December 02, 2025	122,200	126,600	126,600	127,000	122,000	22,743
December 01, 2025	122,900	122,000	122,000	124,300	119,000	27,832
November 28, 2025	126,900	122,300	122,300	127,400	120,900	41,945
November 27, 2025	127,200	126,900	126,900	128,000	125,500	10,241
November 26, 2025	122,100	127,200	127,200	127,500	121,100	28,432
November 25, 2025	122,500	121,400	121,400	125,500	120,000	27,565
November 24, 2025	119,900	121,100	121,100	123,500	118,500	28,070
November 21, 2025	118,900	119,600	119,600	120,500	117,300	36,686

Korea Investment Holdings Co., Ltd. (071055.KS) KSC