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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	125,000	123,500	123,500	125,000	122,300	25,505
November 19, 2025	122,400	121,900	121,900	123,400	119,100	59,860
November 18, 2025	124,000	121,500	121,500	124,200	119,600	71,578
November 17, 2025	129,000	125,200	125,200	129,000	123,700	41,835
November 14, 2025	127,900	126,500	126,500	128,900	125,100	31,842
November 13, 2025	130,800	130,600	130,600	134,500	129,000	33,785
November 12, 2025	130,100	130,200	130,200	134,900	127,300	61,878
November 11, 2025	126,200	123,900	123,900	130,700	122,300	27,024
November 10, 2025	120,400	126,200	126,200	130,000	120,400	29,687
November 07, 2025	121,000	118,400	118,400	121,800	115,100	30,875
November 06, 2025	122,200	121,000	121,000	124,000	116,400	32,269
November 05, 2025	119,800	118,200	118,200	121,000	114,300	46,501
November 04, 2025	129,500	122,000	122,000	129,500	121,800	89,422
November 03, 2025	129,500	129,500	129,500	132,200	128,800	30,314
October 31, 2025	126,700	128,900	128,900	129,900	123,200	31,005
October 30, 2025	125,000	124,800	124,800	129,900	123,700	33,980
October 29, 2025	122,600	124,400	124,400	124,700	119,200	25,269
October 28, 2025	123,200	122,200	122,200	123,200	120,100	24,275
October 27, 2025	123,000	123,200	123,200	125,500	120,400	45,931
October 24, 2025	120,000	119,800	119,800	125,000	118,700	22,140
October 23, 2025	119,000	118,000	118,000	120,000	116,300	27,755
October 22, 2025	120,100	119,900	119,900	121,100	115,600	31,073
October 21, 2025	124,800	120,100	120,100	126,900	119,500	47,470
October 20, 2025	110,200	124,500	124,500	124,600	109,800	78,866
October 17, 2025	112,000	110,200	110,200	112,700	108,900	21,833
October 16, 2025	109,800	112,000	112,000	114,700	109,300	37,239
October 15, 2025	102,700	107,700	107,700	107,700	101,300	22,118
October 14, 2025	102,100	100,300	100,300	104,200	100,100	29,399
October 13, 2025	103,900	102,100	102,100	104,000	101,000	19,207
October 10, 2025	106,000	105,500	105,500	108,900	104,300	19,153
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

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