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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	96,500	98,800	98,800	98,900	94,700	107,147
July 08, 2025	90,000	94,700	94,700	95,300	89,700	69,433
July 07, 2025	87,200	90,500	90,500	90,500	86,000	58,970
July 04, 2025	90,300	87,500	87,500	91,800	87,500	38,569
July 03, 2025	88,300	91,100	91,100	91,700	88,300	55,211
July 02, 2025	90,000	88,500	88,500	90,600	87,400	51,718
July 01, 2025	90,400	90,000	90,000	94,000	90,000	45,632
June 30, 2025	91,000	90,000	90,000	91,500	89,400	37,095
June 27, 2025	91,500	91,000	91,000	91,800	88,800	34,540
June 26, 2025	94,000	91,200	91,200	94,200	88,800	54,942
June 25, 2025	95,500	94,500	94,500	96,300	93,250	34,319
June 24, 2025	89,500	95,400	95,400	95,400	89,500	99,649
June 23, 2025	88,300	88,700	88,700	90,000	86,750	46,041
June 20, 2025	86,700	88,400	88,400	88,700	85,400	38,667
June 19, 2025	87,300	86,300	86,300	88,000	84,700	34,924
June 18, 2025	87,500	87,200	87,200	88,800	85,600	27,049
June 17, 2025	87,800	87,500	87,500	89,800	86,600	57,282
June 16, 2025	82,500	87,000	87,000	87,300	81,600	63,080
June 13, 2025	84,300	82,600	82,600	86,400	81,100	77,747
June 12, 2025	83,700	84,300	84,300	84,900	82,200	69,456
June 11, 2025	81,200	82,800	82,800	84,100	79,500	49,204
June 10, 2025	82,000	81,200	81,200	82,400	80,000	40,643
June 09, 2025	80,000	81,000	81,000	83,100	79,900	73,531
June 05, 2025	79,600	78,800	78,800	79,900	77,900	29,709
June 04, 2025	76,200	79,300	79,300	79,900	76,200	62,207
June 02, 2025	77,300	75,500	75,500	78,400	72,000	57,030
May 30, 2025	78,600	77,500	77,500	78,800	76,800	40,711
May 29, 2025	73,900	78,600	78,600	78,800	73,900	73,227
May 28, 2025	74,300	73,700	73,700	75,000	73,300	14,734
May 27, 2025	74,900	74,200	74,200	75,900	72,500	29,341
May 26, 2025	73,400	74,900	74,900	75,100	72,600	45,573
May 23, 2025	72,400	72,800	72,800	73,300	71,500	32,135
May 22, 2025	72,400	71,600	71,600	72,900	70,700	23,371

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