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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	103,600	105,800	105,800	107,400	102,500	33,477
October 01, 2025	104,200	103,000	103,000	104,900	102,600	12,777
September 30, 2025	107,800	104,900	104,900	107,800	100,100	10,540
September 29, 2025	105,200	106,000	106,000	108,900	105,000	18,027
September 26, 2025	107,900	104,000	104,000	108,000	104,000	19,478
September 25, 2025	108,200	107,000	107,000	108,200	105,500	23,159
September 24, 2025	112,400	108,300	108,300	112,400	107,400	39,073
September 23, 2025	115,700	112,400	112,400	116,300	112,000	23,125
September 22, 2025	114,100	115,000	115,000	116,300	112,500	24,565
September 19, 2025	115,400	114,100	114,100	116,100	113,100	24,372
September 18, 2025	111,000	114,400	114,400	115,000	110,200	34,297
September 17, 2025	111,900	110,500	110,500	112,000	108,100	35,607
September 16, 2025	110,500	111,900	111,900	112,400	109,900	35,441
September 15, 2025	105,100	109,900	109,900	110,900	105,100	55,463
September 12, 2025	106,000	104,800	104,800	106,400	104,200	28,993
September 11, 2025	104,900	104,700	104,700	105,700	100,000	37,739
September 10, 2025	101,600	105,000	105,000	105,500	100,600	66,539
September 09, 2025	96,000	100,700	100,700	101,200	96,000	82,704
September 08, 2025	94,200	95,600	95,600	96,600	93,300	21,028
September 05, 2025	93,200	94,200	94,200	94,300	93,100	14,861
September 04, 2025	92,600	93,100	93,100	93,100	91,400	14,157
September 03, 2025	91,400	92,600	92,600	92,900	91,000	18,110
September 02, 2025	91,800	91,400	91,400	92,700	91,000	13,215
September 01, 2025	92,200	92,300	92,300	93,200	90,900	20,277
August 29, 2025	93,800	92,700	92,700	94,100	92,100	11,992
August 28, 2025	91,300	92,600	92,600	93,700	90,600	27,156
August 27, 2025	92,200	91,400	91,400	92,200	90,800	9,257
August 26, 2025	94,200	91,500	91,500	94,200	91,100	16,111
August 25, 2025	91,800	94,200	94,200	95,200	91,500	21,396
August 22, 2025	92,300	91,400	91,400	93,100	90,700	11,967
August 21, 2025	92,300	91,300	91,300	92,300	90,650	8,323
August 20, 2025	90,600	90,900	90,900	92,400	87,300	46,760
August 19, 2025	93,300	92,600	92,600	94,000	91,100	20,809
August 18, 2025	95,300	93,300	93,300	95,300	93,200	15,139
August 14, 2025	96,200	95,400	95,400	97,200	95,400	15,973
August 13, 2025	96,100	95,600	95,600	97,800	94,700	22,596
August 12, 2025	94,900	95,800	95,800	98,300	93,400	38,026
August 11, 2025	93,500	93,200	93,200	94,200	91,200	21,654
August 08, 2025	95,100	93,000	93,000	95,100	92,400	28,872
August 07, 2025	99,200	95,100	95,100	99,200	93,600	29,632
August 06, 2025	92,300	95,300	95,300	95,300	90,800	25,691
August 05, 2025	90,200	91,300	91,300	92,300	89,300	25,499
August 04, 2025	87,000	89,800	89,800	90,700	87,000	23,268
August 01, 2025	90,500	86,900	86,900	90,500	85,100	51,647
July 31, 2025	91,100	91,000	91,000	92,500	90,400	13,351
July 30, 2025	91,600	91,100	91,100	94,100	90,400	26,689
July 29, 2025	88,300	90,700	90,700	91,500	87,700	60,774
July 28, 2025	92,900	88,300	88,300	92,900	87,100	113,722
July 25, 2025	91,600	92,800	92,800	94,300	91,200	44,797
July 24, 2025	97,000	92,700	92,700	98,700	92,000	74,044
July 23, 2025	98,000	96,800	96,800	98,400	94,500	47,843
July 22, 2025	98,700	97,900	97,900	100,500	96,800	61,830
July 21, 2025	97,100	97,700	97,700	98,300	96,500	39,772
July 18, 2025	100,600	99,500	99,500	101,500	97,600	94,519
July 17, 2025	104,100	101,200	101,200	105,100	100,500	54,347
July 16, 2025	106,700	103,600	103,600	107,400	102,000	56,648
July 15, 2025	109,600	108,600	108,600	109,600	106,600	30,483
July 14, 2025	104,000	109,900	109,900	110,000	104,000	92,691
July 11, 2025	102,100	105,000	105,000	107,500	101,700	56,635
July 10, 2025	98,600	102,100	102,100	102,400	97,500	72,107

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