KOREA INVESTMENT HOLDINGS CO LTD 071050
KRX · South Korea · Finance
KRW 179,500.00+2,500.00 (+1.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 179,500.00 | +1.41% | KRW 178,200.00 | KRW 179,500.00 | KRW 174,600.00 | 135.27K |
| 2026-09-30 | KRW 177,000.00 | -1.12% | KRW 178,700.00 | KRW 180,200.00 | KRW 176,300.00 | 230.24K |
| 2026-09-29 | KRW 179,000.00 | -1.59% | KRW 181,000.00 | KRW 181,400.00 | KRW 174,600.00 | 184.12K |
| 2026-09-28 | KRW 181,900.00 | -2.41% | KRW 186,400.00 | KRW 186,400.00 | KRW 181,500.00 | 149.41K |
| 2026-09-23 | KRW 186,400.00 | +0.05% | KRW 188,000.00 | KRW 192,100.00 | KRW 184,700.00 | 163.22K |
| 2026-09-22 | KRW 186,300.00 | +1.03% | KRW 186,500.00 | KRW 193,200.00 | KRW 184,600.00 | 203.35K |
| 2026-09-21 | KRW 184,400.00 | +1.15% | KRW 182,200.00 | KRW 184,400.00 | KRW 182,100.00 | 103.84K |
| 2026-09-18 | KRW 182,300.00 | -1.78% | KRW 187,200.00 | KRW 188,400.00 | KRW 182,200.00 | 230.56K |
| 2026-09-17 | KRW 185,600.00 | -0.70% | KRW 188,900.00 | KRW 189,000.00 | KRW 184,200.00 | 146.62K |
| 2026-09-16 | KRW 186,900.00 | -2.25% | KRW 190,200.00 | KRW 190,200.00 | KRW 185,300.00 | 162.04K |
| 2026-09-15 | KRW 191,200.00 | -1.29% | KRW 190,300.00 | KRW 192,200.00 | KRW 188,300.00 | 112.51K |
| 2026-09-14 | KRW 193,700.00 | +0.05% | KRW 191,600.00 | KRW 194,600.00 | KRW 188,900.00 | 114.00K |
| 2026-09-11 | KRW 193,600.00 | +0.10% | KRW 188,600.00 | KRW 194,000.00 | KRW 188,400.00 | 142.59K |
| 2026-09-10 | KRW 193,400.00 | +0.31% | KRW 190,900.00 | KRW 194,200.00 | KRW 185,400.00 | 207.36K |
| 2026-09-09 | KRW 192,800.00 | +0.16% | KRW 193,400.00 | KRW 195,000.00 | KRW 191,400.00 | 123.87K |
| 2026-09-08 | KRW 192,500.00 | +0.84% | KRW 192,400.00 | KRW 195,900.00 | KRW 190,200.00 | 153.88K |
| 2026-09-07 | KRW 190,900.00 | +1.11% | KRW 191,200.00 | KRW 191,700.00 | KRW 188,000.00 | 98.15K |
| 2026-09-04 | KRW 188,800.00 | +1.18% | KRW 188,500.00 | KRW 192,800.00 | KRW 187,000.00 | 189.64K |
| 2026-09-03 | KRW 186,600.00 | +0.65% | KRW 187,000.00 | KRW 188,900.00 | KRW 181,200.00 | 268.78K |
| 2026-09-02 | KRW 185,400.00 | -2.93% | KRW 188,800.00 | KRW 190,000.00 | KRW 184,600.00 | 193.27K |
| 2026-09-01 | KRW 191,000.00 | -0.62% | KRW 190,200.00 | KRW 192,000.00 | KRW 187,300.00 | 110.67K |
| 2026-08-31 | KRW 192,200.00 | +0.47% | KRW 189,000.00 | KRW 192,200.00 | KRW 185,400.00 | 233.52K |
| 2026-08-28 | KRW 191,300.00 | -0.05% | KRW 189,700.00 | KRW 191,300.00 | KRW 188,000.00 | 114.41K |
| 2026-08-27 | KRW 191,400.00 | +0.10% | KRW 194,100.00 | KRW 197,300.00 | KRW 189,000.00 | 111.22K |
| 2026-08-26 | KRW 191,200.00 | -0.16% | KRW 190,600.00 | KRW 191,800.00 | KRW 187,100.00 | 121.85K |
| 2026-08-25 | KRW 191,500.00 | +4.47% | KRW 182,600.00 | KRW 191,500.00 | KRW 178,200.00 | 125.64K |
| 2026-08-24 | KRW 183,300.00 | -0.65% | KRW 185,300.00 | KRW 185,300.00 | KRW 181,400.00 | 138.47K |
| 2026-08-21 | KRW 184,500.00 | -1.23% | KRW 183,300.00 | KRW 185,800.00 | KRW 180,000.00 | 169.24K |
| 2026-08-20 | KRW 186,800.00 | +2.02% | KRW 186,000.00 | KRW 189,400.00 | KRW 183,200.00 | 214.86K |
| 2026-08-19 | KRW 183,100.00 | -4.44% | KRW 187,300.00 | KRW 189,800.00 | KRW 179,300.00 | 436.34K |
| 2026-08-18 | KRW 191,600.00 | -6.08% | KRW 204,500.00 | KRW 205,000.00 | KRW 188,200.00 | 264.09K |
| 2026-08-14 | KRW 204,000.00 | +2.15% | KRW 202,000.00 | KRW 205,000.00 | KRW 198,800.00 | 163.28K |
| 2026-08-13 | KRW 199,700.00 | -0.40% | KRW 206,000.00 | KRW 212,000.00 | KRW 197,200.00 | 249.15K |
| 2026-08-12 | KRW 200,500.00 | +1.21% | KRW 198,800.00 | KRW 204,500.00 | KRW 198,500.00 | 188.61K |
| 2026-08-11 | KRW 198,100.00 | +2.17% | KRW 194,500.00 | KRW 202,000.00 | KRW 190,300.00 | 185.89K |
| 2026-08-10 | KRW 193,900.00 | +3.14% | KRW 190,900.00 | KRW 194,400.00 | KRW 188,700.00 | 239.14K |
| 2026-08-07 | KRW 188,000.00 | -7.84% | KRW 208,500.00 | KRW 208,500.00 | KRW 187,000.00 | 464.89K |
| 2026-08-06 | KRW 204,000.00 | -2.63% | KRW 206,000.00 | KRW 214,500.00 | KRW 200,000.00 | 240.57K |
| 2026-08-05 | KRW 209,500.00 | +3.46% | KRW 206,500.00 | KRW 213,500.00 | KRW 205,500.00 | 183.83K |
| 2026-08-04 | KRW 202,500.00 | +2.84% | KRW 196,500.00 | KRW 202,500.00 | KRW 191,100.00 | 181.76K |
| 2026-08-03 | KRW 196,900.00 | -4.65% | KRW 201,000.00 | KRW 203,000.00 | KRW 192,800.00 | 223.32K |
| 2026-07-31 | KRW 206,500.00 | +13.65% | KRW 194,900.00 | KRW 208,500.00 | KRW 190,500.00 | 277.00K |
| 2026-07-30 | KRW 181,700.00 | -0.98% | KRW 181,100.00 | KRW 196,400.00 | KRW 179,600.00 | 349.74K |
| 2026-07-29 | KRW 183,500.00 | -5.27% | KRW 197,500.00 | KRW 201,500.00 | KRW 172,400.00 | 362.34K |
| 2026-07-28 | KRW 193,700.00 | -8.85% | KRW 206,000.00 | KRW 207,000.00 | KRW 190,000.00 | 247.18K |
| 2026-07-27 | KRW 212,500.00 | -0.23% | KRW 216,500.00 | KRW 217,000.00 | KRW 209,500.00 | 118.22K |
| 2026-07-24 | KRW 213,000.00 | -3.84% | KRW 216,500.00 | KRW 218,500.00 | KRW 205,000.00 | 242.00K |
| 2026-07-23 | KRW 221,500.00 | +3.02% | KRW 216,000.00 | KRW 222,500.00 | KRW 215,500.00 | 173.46K |
| 2026-07-22 | KRW 215,000.00 | -1.83% | KRW 225,500.00 | KRW 230,000.00 | KRW 215,000.00 | 141.94K |
| 2026-07-21 | KRW 219,000.00 | +1.15% | KRW 214,500.00 | KRW 222,000.00 | KRW 211,500.00 | 130.91K |
| 2026-07-20 | KRW 216,500.00 | -5.46% | KRW 227,000.00 | KRW 227,000.00 | KRW 209,500.00 | 188.27K |
| 2026-07-16 | KRW 229,000.00 | -2.55% | KRW 229,500.00 | KRW 236,500.00 | KRW 218,500.00 | 171.30K |
| 2026-07-15 | KRW 235,000.00 | +8.55% | KRW 227,000.00 | KRW 238,000.00 | KRW 224,500.00 | 253.48K |
| 2026-07-14 | KRW 216,500.00 | -8.65% | KRW 240,000.00 | KRW 241,000.00 | KRW 212,000.00 | 424.11K |
| 2026-07-13 | KRW 237,000.00 | -0.84% | KRW 242,000.00 | KRW 256,000.00 | KRW 230,500.00 | 243.92K |
| 2026-07-10 | KRW 239,000.00 | +7.42% | KRW 228,000.00 | KRW 245,750.00 | KRW 227,500.00 | 200.91K |
| 2026-07-09 | KRW 222,500.00 | -4.71% | KRW 243,000.00 | KRW 243,500.00 | KRW 215,500.00 | 261.09K |
| 2026-07-08 | KRW 233,500.00 | -4.11% | KRW 243,000.00 | KRW 262,000.00 | KRW 229,000.00 | 308.66K |
| 2026-07-07 | KRW 243,500.00 | -2.40% | KRW 245,500.00 | KRW 251,000.00 | KRW 231,000.00 | 269.10K |
| 2026-07-06 | KRW 249,500.00 | +3.10% | KRW 244,000.00 | KRW 263,500.00 | KRW 242,000.00 | 363.62K |
| 2026-07-03 | KRW 242,000.00 | +7.32% | KRW 232,000.00 | KRW 243,000.00 | KRW 224,000.00 | 363.39K |
| 2026-07-02 | KRW 225,500.00 | -1.10% | KRW 227,000.00 | KRW 233,500.00 | KRW 217,250.00 | 247.45K |
| 2026-07-01 | KRW 228,000.00 | +3.17% | KRW 228,500.00 | KRW 235,500.00 | KRW 223,000.00 | 181.54K |
| 2026-06-30 | KRW 221,000.00 | +1.38% | KRW 217,000.00 | KRW 229,000.00 | KRW 214,500.00 | 304.88K |
| 2026-06-29 | KRW 218,000.00 | +9.00% | KRW 203,000.00 | KRW 219,500.00 | KRW 198,100.00 | 216.80K |
| 2026-06-26 | KRW 200,000.00 | -6.54% | KRW 213,000.00 | KRW 213,000.00 | KRW 193,000.00 | 293.72K |
| 2026-06-25 | KRW 214,000.00 | +4.65% | KRW 211,500.00 | KRW 224,000.00 | KRW 208,000.00 | 243.07K |
| 2026-06-24 | KRW 204,500.00 | -1.68% | KRW 210,000.00 | KRW 210,500.00 | KRW 199,100.00 | 247.87K |
| 2026-06-23 | KRW 208,000.00 | -5.88% | KRW 223,000.00 | KRW 230,000.00 | KRW 205,500.00 | 278.27K |
| 2026-06-22 | KRW 221,000.00 | -4.33% | KRW 229,000.00 | KRW 229,000.00 | KRW 219,000.00 | 190.63K |
| 2026-06-19 | KRW 231,000.00 | +0.22% | KRW 234,000.00 | KRW 238,000.00 | KRW 225,000.00 | 336.67K |
| 2026-06-18 | KRW 230,500.00 | -3.96% | KRW 239,000.00 | KRW 241,000.00 | KRW 228,000.00 | 318.31K |
| 2026-06-17 | KRW 240,000.00 | -4.95% | KRW 253,500.00 | KRW 254,500.00 | KRW 239,000.00 | 260.64K |
| 2026-06-16 | KRW 252,500.00 | +0.40% | KRW 251,500.00 | KRW 262,000.00 | KRW 250,500.00 | 197.30K |
| 2026-06-15 | KRW 251,500.00 | +4.57% | KRW 246,500.00 | KRW 255,000.00 | KRW 243,000.00 | 279.07K |
| 2026-06-12 | KRW 240,500.00 | +4.57% | KRW 242,000.00 | KRW 248,500.00 | KRW 236,000.00 | 399.25K |
| 2026-06-11 | KRW 230,000.00 | +0.44% | KRW 224,000.00 | KRW 235,000.00 | KRW 216,500.00 | 405.17K |
| 2026-06-10 | KRW 229,000.00 | -1.08% | KRW 228,000.00 | KRW 237,000.00 | KRW 220,500.00 | 72 |
| 2026-06-09 | KRW 231,500.00 | +7.18% | KRW 220,500.00 | KRW 235,000.00 | KRW 217,000.00 | 221.83K |
| 2026-06-08 | KRW 216,000.00 | -12.37% | KRW 228,000.00 | KRW 239,000.00 | KRW 215,000.00 | 289.61K |
| 2026-06-05 | KRW 246,500.00 | -1.60% | KRW 258,500.00 | KRW 271,500.00 | KRW 244,500.00 | 417.72K |
| 2026-06-04 | KRW 250,500.00 | +3.73% | KRW 247,500.00 | KRW 258,000.00 | KRW 245,000.00 | 281.40K |
| 2026-06-02 | KRW 241,500.00 | -1.83% | KRW 243,500.00 | KRW 245,500.00 | KRW 234,500.00 | 282.43K |
| 2026-06-01 | KRW 246,000.00 | +3.58% | KRW 237,000.00 | KRW 254,000.00 | KRW 234,000.00 | 294.09K |
| 2026-05-29 | KRW 237,500.00 | -0.42% | KRW 244,000.00 | KRW 244,000.00 | KRW 230,000.00 | 589.46K |
| 2026-05-28 | KRW 238,500.00 | -2.45% | KRW 248,000.00 | KRW 248,000.00 | KRW 229,000.00 | 247.82K |
| 2026-05-27 | KRW 244,500.00 | -3.17% | KRW 257,500.00 | KRW 262,500.00 | KRW 244,000.00 | 254.41K |
| 2026-05-26 | KRW 252,500.00 | -0.79% | KRW 260,000.00 | KRW 266,500.00 | KRW 249,500.00 | 204.62K |
| 2026-05-22 | KRW 254,500.00 | +2.00% | KRW 253,500.00 | KRW 257,500.00 | KRW 249,500.00 | 191.63K |
| 2026-05-21 | KRW 249,500.00 | +7.31% | KRW 241,000.00 | KRW 253,000.00 | KRW 235,500.00 | 375.48K |