KOREA INVESTMENT HOLDINGS CO LTD(KR:071050)
â‚©123,100.00+1600.00 (+1.32%)
KR:071050
KOREA INVESTMENT HOLDINGS CO LTD historical prices
â‚©123,100.00
At close:+1600.00 (+1.32%)
Want to see KR:071050 full AI Analyst Report?
KOREA INVESTMENT HOLDINGS CO LTD (071050) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 122,000.00 | 127,400.00 | 120,200.00 | 123,100.00 | 123,100.00 | +1.32% | 374,841 | 2.12 |
| Nov 11, 2026 | 120,100.00 | 121,900.00 | 118,800.00 | 121,500.00 | 121,500.00 | +0.66% | 193,913 | 1.10 |
| Nov 10, 2026 | 123,000.00 | 125,500.00 | 118,900.00 | 120,700.00 | 120,700.00 | -0.74% | 243,269 | 1.38 |
| Nov 09, 2026 | 121,600.00 | 121,600.00 | 114,000.00 | 117,400.00 | 117,400.00 | -3.45% | 397,895 | 2.30 |
| Nov 06, 2026 | 133,000.00 | 133,500.00 | 115,500.00 | 121,600.00 | 121,600.00 | -17.34% | 790,747 | 4.83 |
| Nov 05, 2026 | 151,100.00 | 153,400.00 | 145,100.00 | 147,100.00 | 147,100.00 | -0.27% | 123,985 | 0.75 |
| Nov 04, 2026 | 149,100.00 | 151,500.00 | 141,100.00 | 147,500.00 | 147,500.00 | -0.07% | 112,522 | 0.66 |
| Nov 03, 2026 | 148,600.00 | 150,500.00 | 145,900.00 | 147,600.00 | 147,600.00 | -2.32% | 149,099 | 0.86 |
| Nov 02, 2026 | 149,600.00 | 152,800.00 | 146,600.00 | 151,100.00 | 151,100.00 | -0.72% | 113,966 | 0.66 |
| Oct 30, 2026 | 158,300.00 | 158,300.00 | 146,600.00 | 152,200.00 | 152,200.00 | -4.88% | 174,496 | 1.00 |
| Oct 29, 2026 | 152,500.00 | 160,900.00 | 151,100.00 | 160,000.00 | 160,000.00 | +3.90% | 182,370 | 1.05 |
| Oct 28, 2026 | 148,600.00 | 155,500.00 | 148,000.00 | 154,000.00 | 154,000.00 | +5.84% | 129,829 | 0.73 |
| Oct 27, 2026 | 146,500.00 | 148,500.00 | 143,900.00 | 145,500.00 | 145,500.00 | +0.28% | 194,563 | 1.09 |
| Oct 26, 2026 | 142,800.00 | 148,600.00 | 142,700.00 | 145,100.00 | 145,100.00 | -0.07% | 117,977 | 0.64 |
| Oct 23, 2026 | 145,900.00 | 146,000.00 | 140,600.00 | 145,200.00 | 145,200.00 | -1.49% | 89,221 | 0.48 |
| Oct 22, 2026 | 150,000.00 | 152,200.00 | 145,900.00 | 147,400.00 | 147,400.00 | -2.77% | 105,027 | 0.57 |
| Oct 21, 2026 | 152,200.00 | 154,100.00 | 150,100.00 | 151,600.00 | 151,600.00 | +0.73% | 170,271 | 0.91 |
| Oct 20, 2026 | 156,400.00 | 158,900.00 | 148,900.00 | 150,500.00 | 150,500.00 | -4.26% | 245,498 | 1.32 |
| Oct 19, 2026 | 149,600.00 | 157,200.00 | 147,600.00 | 157,200.00 | 157,200.00 | +3.56% | 137,685 | 0.74 |
| Oct 16, 2026 | 147,400.00 | 155,200.00 | 146,800.00 | 151,800.00 | 151,800.00 | +4.62% | 337,266 | 1.85 |
| Oct 15, 2026 | 150,000.00 | 150,200.00 | 142,200.00 | 145,100.00 | 145,100.00 | -7.87% | 354,441 | 1.97 |
| Oct 14, 2026 | 161,900.00 | 163,900.00 | 155,500.00 | 157,500.00 | 157,500.00 | -2.54% | 216,926 | 1.23 |
| Oct 13, 2026 | 161,500.00 | 161,900.00 | 154,700.00 | 161,600.00 | 161,600.00 | -2.42% | 291,002 | 1.67 |
| Oct 12, 2026 | 165,900.00 | 169,700.00 | 162,600.00 | 165,600.00 | 165,600.00 | -1.78% | 282,604 | 1.62 |
| Oct 09, 2026 | 168,600.00 | 173,800.00 | 168,600.00 | 168,600.00 | 168,600.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 173,100.00 | 173,800.00 | 168,600.00 | 168,600.00 | 168,600.00 | -3.33% | 229,129 | 1.27 |
| Oct 07, 2026 | 177,100.00 | 177,200.00 | 173,600.00 | 174,400.00 | 174,400.00 | -2.02% | 137,869 | 0.76 |
| Oct 06, 2026 | 183,500.00 | 184,100.00 | 177,000.00 | 178,000.00 | 178,000.00 | -1.77% | 145,803 | 0.79 |
| Oct 05, 2026 | 181,200.00 | 181,200.00 | 176,100.00 | 181,200.00 | 181,200.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 179,400.00 | 181,200.00 | 176,100.00 | 181,200.00 | 181,200.00 | +0.95% | 137,029 | 0.72 |
| Oct 01, 2026 | 178,200.00 | 179,500.00 | 174,600.00 | 179,500.00 | 179,500.00 | +1.41% | 122,928 | 0.63 |
| Sep 30, 2026 | 178,700.00 | 180,200.00 | 176,300.00 | 177,000.00 | 177,000.00 | -1.12% | 230,238 | 1.17 |
| Sep 29, 2026 | 181,000.00 | 181,400.00 | 174,600.00 | 179,000.00 | 179,000.00 | -1.59% | 184,123 | 0.93 |
| Sep 28, 2026 | 186,400.00 | 186,400.00 | 181,500.00 | 181,900.00 | 181,900.00 | -2.41% | 149,406 | 0.75 |
| Sep 25, 2026 | 186,400.00 | 192,100.00 | 184,700.00 | 186,400.00 | 186,400.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 186,400.00 | 192,100.00 | 184,700.00 | 186,400.00 | 186,400.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 188,000.00 | 192,100.00 | 184,700.00 | 186,400.00 | 186,400.00 | +0.05% | 163,219 | 0.78 |
| Sep 22, 2026 | 186,500.00 | 193,200.00 | 184,600.00 | 186,300.00 | 186,300.00 | +1.03% | 203,353 | 0.97 |
| Sep 21, 2026 | 182,200.00 | 184,400.00 | 182,100.00 | 184,400.00 | 184,400.00 | +1.15% | 103,840 | 0.49 |
| Sep 18, 2026 | 187,200.00 | 188,400.00 | 182,200.00 | 182,300.00 | 182,300.00 | -1.78% | 230,562 | 1.09 |
| Sep 17, 2026 | 188,900.00 | 189,000.00 | 184,200.00 | 185,600.00 | 185,600.00 | -0.70% | 146,623 | 0.69 |
| Sep 16, 2026 | 190,200.00 | 190,200.00 | 185,300.00 | 186,900.00 | 186,900.00 | -2.25% | 162,039 | 0.75 |
| Sep 15, 2026 | 190,300.00 | 192,200.00 | 188,300.00 | 191,200.00 | 191,200.00 | -1.29% | 111,238 | 0.51 |
| Sep 14, 2026 | 191,600.00 | 194,600.00 | 188,900.00 | 193,700.00 | 193,700.00 | +0.05% | 113,997 | 0.51 |
| Sep 11, 2026 | 188,600.00 | 194,000.00 | 188,400.00 | 193,600.00 | 193,600.00 | +0.10% | 142,594 | 0.64 |
| Sep 10, 2026 | 190,900.00 | 194,200.00 | 185,400.00 | 193,400.00 | 193,400.00 | +0.31% | 207,356 | 0.93 |
| Sep 09, 2026 | 193,400.00 | 195,000.00 | 191,400.00 | 192,800.00 | 192,800.00 | +0.16% | 123,872 | 0.54 |
| Sep 08, 2026 | 192,400.00 | 195,900.00 | 190,200.00 | 192,500.00 | 192,500.00 | +0.84% | 153,876 | 0.66 |
| Sep 07, 2026 | 191,200.00 | 191,700.00 | 188,000.00 | 190,900.00 | 190,900.00 | +1.11% | 98,153 | 0.42 |
| Sep 04, 2026 | 188,500.00 | 192,800.00 | 187,000.00 | 188,800.00 | 188,800.00 | +1.18% | 189,638 | 0.81 |
