Korea Investment Holdings Co (071050.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 208500.00 | 208500.00 | 187000.00 | 188000.00 | -7.84% | 464,894 |
| 2026-08-06 | 206000.00 | 214500.00 | 200000.00 | 204000.00 | -2.63% | 240,574 |
| 2026-08-05 | 206500.00 | 213500.00 | 205500.00 | 209500.00 | +3.46% | 183,833 |
| 2026-08-04 | 196500.00 | 202500.00 | 191100.00 | 202500.00 | +2.84% | 181,756 |
| 2026-08-03 | 201000.00 | 203000.00 | 192800.00 | 196900.00 | -4.65% | 223,320 |
| 2026-07-31 | 194900.00 | 208500.00 | 190500.00 | 206500.00 | +13.65% | 277,001 |
| 2026-07-30 | 181100.00 | 196400.00 | 179600.00 | 181700.00 | -0.98% | 349,736 |
| 2026-07-29 | 197500.00 | 201500.00 | 172400.00 | 183500.00 | -5.27% | 362,337 |
| 2026-07-28 | 206000.00 | 207000.00 | 190000.00 | 193700.00 | -8.85% | 247,178 |
| 2026-07-27 | 216500.00 | 217000.00 | 209500.00 | 212500.00 | -0.23% | 118,222 |
| 2026-07-24 | 216500.00 | 218500.00 | 205000.00 | 213000.00 | -3.84% | 242,004 |
| 2026-07-23 | 216000.00 | 222500.00 | 215500.00 | 221500.00 | +3.02% | 173,464 |
| 2026-07-22 | 225500.00 | 230000.00 | 215000.00 | 215000.00 | -1.83% | 141,942 |
| 2026-07-21 | 214500.00 | 222000.00 | 211500.00 | 219000.00 | +1.15% | 130,912 |
| 2026-07-20 | 227000.00 | 227000.00 | 209500.00 | 216500.00 | -5.46% | 188,272 |
| 2026-07-16 | 229500.00 | 236500.00 | 218500.00 | 229000.00 | -2.55% | 171,302 |
| 2026-07-15 | 227000.00 | 238000.00 | 224500.00 | 235000.00 | +8.55% | 253,481 |
| 2026-07-14 | 240000.00 | 241000.00 | 212000.00 | 216500.00 | -8.65% | 424,107 |
| 2026-07-13 | 242000.00 | 256000.00 | 230500.00 | 237000.00 | -0.84% | 243,922 |
| 2026-07-10 | 228000.00 | 245750.00 | 227500.00 | 239000.00 | +7.42% | 200,913 |
| 2026-07-09 | 243000.00 | 243500.00 | 215500.00 | 222500.00 | -4.71% | 261,086 |
| 2026-07-08 | 243000.00 | 262000.00 | 229000.00 | 233500.00 | -4.11% | 308,658 |
| 2026-07-07 | 245500.00 | 251000.00 | 231000.00 | 243500.00 | -2.40% | 269,103 |
| 2026-07-06 | 244000.00 | 263500.00 | 242000.00 | 249500.00 | +3.10% | 363,621 |
| 2026-07-03 | 232000.00 | 243000.00 | 224000.00 | 242000.00 | +7.32% | 363,389 |
| 2026-07-02 | 227000.00 | 233500.00 | 217250.00 | 225500.00 | -1.10% | 247,451 |
| 2026-07-01 | 228500.00 | 235500.00 | 223000.00 | 228000.00 | +3.17% | 181,536 |
| 2026-06-30 | 217000.00 | 229000.00 | 214500.00 | 221000.00 | +1.38% | 304,883 |
| 2026-06-29 | 203000.00 | 219500.00 | 198100.00 | 218000.00 | +9.00% | 216,801 |
| 2026-06-26 | 213000.00 | 213000.00 | 193000.00 | 200000.00 | -6.54% | 293,722 |
| 2026-06-25 | 211500.00 | 224000.00 | 208000.00 | 214000.00 | +4.65% | 243,072 |
| 2026-06-24 | 210000.00 | 210500.00 | 199100.00 | 204500.00 | -1.68% | 247,870 |
| 2026-06-23 | 223000.00 | 230000.00 | 205500.00 | 208000.00 | -5.88% | 278,267 |
| 2026-06-22 | 229000.00 | 229000.00 | 219000.00 | 221000.00 | -4.33% | 190,632 |
| 2026-06-19 | 234000.00 | 238000.00 | 225000.00 | 231000.00 | +0.22% | 336,670 |
| 2026-06-18 | 239000.00 | 241000.00 | 228000.00 | 230500.00 | -3.96% | 318,313 |
| 2026-06-17 | 253500.00 | 254500.00 | 239000.00 | 240000.00 | -4.95% | 260,644 |
| 2026-06-16 | 251500.00 | 262000.00 | 250500.00 | 252500.00 | +0.40% | 197,295 |
| 2026-06-15 | 246500.00 | 255000.00 | 243000.00 | 251500.00 | +4.57% | 279,072 |
| 2026-06-12 | 242000.00 | 248500.00 | 236000.00 | 240500.00 | +4.57% | 399,251 |
| 2026-06-11 | 224000.00 | 235000.00 | 216500.00 | 230000.00 | +0.44% | 405,165 |
| 2026-06-10 | 228000.00 | 237000.00 | 220500.00 | 229000.00 | -1.08% | 72 |
| 2026-06-09 | 220500.00 | 235000.00 | 217000.00 | 231500.00 | +7.18% | 221,831 |
| 2026-06-08 | 228000.00 | 239000.00 | 215000.00 | 216000.00 | -12.37% | 289,607 |
| 2026-06-05 | 258500.00 | 271500.00 | 244500.00 | 246500.00 | -1.60% | 417,721 |
| 2026-06-04 | 247500.00 | 258000.00 | 245000.00 | 250500.00 | +3.73% | 281,396 |
| 2026-06-02 | 243500.00 | 245500.00 | 234500.00 | 241500.00 | -1.83% | 282,431 |
| 2026-06-01 | 237000.00 | 254000.00 | 234000.00 | 246000.00 | +3.58% | 294,092 |
| 2026-05-29 | 244000.00 | 244000.00 | 230000.00 | 237500.00 | -0.42% | 589,463 |
| 2026-05-28 | 248000.00 | 248000.00 | 229000.00 | 238500.00 | -2.45% | 247,820 |
| 2026-05-27 | 257500.00 | 262500.00 | 244000.00 | 244500.00 | -3.17% | 254,410 |
| 2026-05-26 | 260000.00 | 266500.00 | 249500.00 | 252500.00 | -0.79% | 204,619 |
| 2026-05-22 | 253500.00 | 257500.00 | 249500.00 | 254500.00 | +2.00% | 191,625 |
| 2026-05-21 | 241000.00 | 253000.00 | 235500.00 | 249500.00 | +7.31% | 375,481 |
| 2026-05-20 | 237000.00 | 237500.00 | 220000.00 | 232500.00 | -0.64% | 273,563 |
| 2026-05-19 | 239500.00 | 240500.00 | 230000.00 | 234000.00 | -2.70% | 349,563 |
| 2026-05-18 | 253500.00 | 254000.00 | 232000.00 | 240500.00 | -6.78% | 408,767 |
| 2026-05-15 | 270500.00 | 283000.00 | 251500.00 | 258000.00 | +0.00% | 649,627 |
| 2026-05-14 | 254000.00 | 267000.00 | 251750.00 | 258000.00 | +2.58% | 283,340 |
| 2026-05-13 | 249500.00 | 253500.00 | 240000.00 | 251500.00 | +0.80% | 244,948 |
| 2026-05-12 | 274000.00 | 278000.00 | 243500.00 | 249500.00 | -6.20% | 417,164 |
| 2026-05-11 | 278000.00 | 279500.00 | 264000.00 | 266000.00 | -0.93% | 244,834 |
| 2026-05-08 | 271000.00 | 278000.00 | 267500.00 | 268500.00 | -2.72% | 180,931 |
| 2026-05-07 | 284000.00 | 284000.00 | 268000.00 | 276000.00 | -5.32% | 424,210 |
| 2026-05-06 | 279000.00 | 297000.00 | 266500.00 | 291500.00 | +11.26% | 799,445 |
| 2026-05-04 | 248000.00 | 268000.00 | 244000.00 | 262000.00 | +9.17% | 453,172 |
| 2026-04-30 | 250500.00 | 253000.00 | 239500.00 | 240000.00 | -3.61% | 310,069 |
| 2026-04-29 | 255500.00 | 256500.00 | 245500.00 | 249000.00 | -3.68% | 272,514 |
| 2026-04-28 | 257000.00 | 263500.00 | 254000.00 | 258500.00 | -0.77% | 226,015 |
| 2026-04-27 | 263500.00 | 269000.00 | 254000.00 | 260500.00 | +0.58% | 279,881 |
| 2026-04-24 | 259500.00 | 265500.00 | 258000.00 | 259000.00 | +0.00% | 203,236 |
| 2026-04-23 | 267500.00 | 269000.00 | 251500.00 | 259000.00 | +0.39% | 294,721 |
| 2026-04-22 | 261000.00 | 262500.00 | 249500.00 | 258000.00 | -1.53% | 318,279 |
| 2026-04-21 | 264000.00 | 266000.00 | 260000.00 | 262000.00 | +0.38% | 199,774 |
| 2026-04-20 | 259000.00 | 268000.00 | 257500.00 | 261000.00 | +1.56% | 205,716 |
| 2026-04-17 | 260000.00 | 265000.00 | 256000.00 | 257000.00 | +0.00% | 166,839 |
| 2026-04-16 | 261000.00 | 261000.00 | 254000.00 | 257000.00 | +0.78% | 209,952 |
| 2026-04-15 | 265000.00 | 265000.00 | 253000.00 | 255000.00 | -0.97% | 360,077 |
| 2026-04-14 | 254000.00 | 261000.00 | 253500.00 | 257500.00 | +4.67% | 360,375 |
| 2026-04-13 | 236000.00 | 252000.00 | 235000.00 | 246000.00 | +1.86% | 350,971 |
| 2026-04-10 | 237500.00 | 247000.00 | 237500.00 | 241500.00 | +4.09% | 200,294 |
| 2026-04-09 | 237500.00 | 240500.00 | 230500.00 | 232000.00 | -2.93% | 311,573 |
| 2026-04-08 | 231500.00 | 240500.00 | 227000.00 | 239000.00 | +12.21% | 363,231 |
| 2026-04-07 | 218500.00 | 223000.00 | 211000.00 | 213000.00 | -0.93% | 190,124 |
| 2026-04-06 | 212000.00 | 218000.00 | 211000.00 | 215000.00 | +1.42% | 176,314 |
| 2026-04-03 | 217000.00 | 217500.00 | 209000.00 | 212000.00 | -0.70% | 194,393 |
| 2026-04-02 | 225000.00 | 227500.00 | 209500.00 | 213500.00 | -4.69% | 280,635 |
| 2026-04-01 | 216500.00 | 227000.00 | 214500.00 | 224000.00 | +10.62% | 272,172 |
| 2026-03-31 | 202500.00 | 212000.00 | 200500.00 | 202500.00 | -3.57% | 348,435 |
| 2026-03-30 | 207500.00 | 210000.00 | 203000.00 | 210000.00 | -4.55% | 301,726 |
| 2026-03-27 | 208000.00 | 220000.00 | 206000.00 | 220000.00 | +1.85% | 213,218 |
| 2026-03-26 | 219500.00 | 222500.00 | 213000.00 | 216000.00 | -2.04% | 189,288 |
| 2026-03-25 | 217000.00 | 224500.00 | 216000.00 | 220500.00 | +4.50% | 252,285 |
| 2026-03-24 | 217000.00 | 219500.00 | 203500.00 | 211000.00 | +0.00% | 355,423 |
| 2026-03-23 | 220000.00 | 222500.00 | 209000.00 | 211000.00 | -10.02% | 323,206 |
| 2026-03-20 | 233000.00 | 237500.00 | 230500.00 | 234500.00 | +2.40% | 387,566 |
| 2026-03-19 | 230500.00 | 232500.00 | 226500.00 | 229000.00 | -4.98% | 218,487 |
| 2026-03-18 | 236000.00 | 241000.00 | 234500.00 | 241000.00 | +3.21% | 325,013 |
| 2026-03-17 | 229500.00 | 240500.00 | 226000.00 | 233500.00 | +4.47% | 332,480 |
| 2026-03-16 | 218500.00 | 228000.00 | 216000.00 | 223500.00 | +1.82% | 362,852 |
| 2026-03-13 | 217000.00 | 221000.00 | 214000.00 | 219500.00 | -3.30% | 277,204 |
| 2026-03-12 | 228000.00 | 229000.00 | 222500.00 | 227000.00 | -1.09% | 302,129 |
| 2026-03-11 | 227500.00 | 241500.00 | 225500.00 | 229500.00 | +4.32% | 416,417 |
| 2026-03-10 | 231000.00 | 235000.00 | 217000.00 | 220000.00 | +0.92% | 377,063 |
| 2026-03-09 | 208500.00 | 219500.00 | 206000.00 | 218000.00 | -5.22% | 333,305 |
| 2026-03-06 | 222000.00 | 233500.00 | 221000.00 | 230000.00 | -0.22% | 232,424 |
| 2026-03-05 | 227000.00 | 238000.00 | 223000.00 | 230500.00 | +11.62% | 482,468 |
| 2026-03-04 | 230000.00 | 232000.00 | 202500.00 | 206500.00 | -14.14% | 599,013 |
| 2026-03-03 | 249500.00 | 254000.00 | 239500.00 | 240500.00 | -6.96% | 354,091 |
| 2026-02-27 | 263000.00 | 264500.00 | 255500.00 | 258500.00 | -3.18% | 553,429 |
| 2026-02-26 | 265500.00 | 269000.00 | 261500.00 | 267000.00 | -1.11% | 331,575 |
| 2026-02-25 | 273000.00 | 273000.00 | 262500.00 | 270000.00 | +0.75% | 362,984 |
| 2026-02-24 | 273500.00 | 276000.00 | 258000.00 | 268000.00 | -3.94% | 529,628 |
| 2026-02-23 | 298000.00 | 300500.00 | 274500.00 | 279000.00 | -4.62% | 487,487 |
| 2026-02-20 | 291000.00 | 298000.00 | 279500.00 | 292500.00 | +3.17% | 520,685 |
| 2026-02-19 | 278500.00 | 293000.00 | 275500.00 | 283500.00 | +10.10% | 534,815 |
| 2026-02-13 | 251500.00 | 264500.00 | 244500.00 | 257500.00 | +4.46% | 529,122 |
| 2026-02-12 | 237000.00 | 257000.00 | 236500.00 | 246500.00 | +8.83% | 729,525 |
| 2026-02-11 | 237000.00 | 239500.00 | 223000.00 | 226500.00 | -3.82% | 377,466 |
| 2026-02-10 | 231000.00 | 243000.00 | 224500.00 | 235500.00 | +5.37% | 322,751 |
| 2026-02-09 | 215500.00 | 230000.00 | 213500.00 | 223500.00 | +8.76% | 292,236 |
| 2026-02-06 | 203500.00 | 207000.00 | 197100.00 | 205500.00 | -2.84% | 252,943 |
| 2026-02-05 | 210000.00 | 218500.00 | 208000.00 | 211500.00 | -0.70% | 195,592 |
| 2026-02-04 | 215500.00 | 218000.00 | 208500.00 | 213000.00 | -2.52% | 321,662 |
| 2026-02-03 | 210000.00 | 221000.00 | 205500.00 | 218500.00 | +9.36% | 296,931 |
| 2026-02-02 | 211500.00 | 214500.00 | 198200.00 | 199800.00 | -7.29% | 315,115 |
| 2026-01-30 | 216500.00 | 222000.00 | 213500.00 | 215500.00 | -2.71% | 366,876 |
| 2026-01-29 | 203000.00 | 223000.00 | 201000.00 | 221500.00 | +9.38% | 347,177 |
| 2026-01-28 | 207500.00 | 210000.00 | 200500.00 | 202500.00 | -0.98% | 274,238 |
| 2026-01-27 | 199500.00 | 205500.00 | 194300.00 | 204500.00 | +3.65% | 283,897 |
| 2026-01-26 | 195000.00 | 199100.00 | 192300.00 | 197300.00 | +0.77% | 283,007 |
| 2026-01-23 | 190400.00 | 199200.00 | 188900.00 | 195800.00 | +4.93% | 495,615 |
| 2026-01-22 | 185000.00 | 190600.00 | 182000.00 | 186600.00 | +3.27% | 319,927 |
| 2026-01-21 | 180700.00 | 184500.00 | 178700.00 | 180700.00 | -1.26% | 257,686 |
| 2026-01-20 | 181600.00 | 185900.00 | 178700.00 | 183000.00 | +0.11% | 215,958 |
| 2026-01-19 | 183100.00 | 193200.00 | 180000.00 | 182800.00 | +0.05% | 305,780 |
| 2026-01-16 | 179200.00 | 183600.00 | 177300.00 | 182700.00 | +3.22% | 300,245 |
| 2026-01-15 | 173100.00 | 182600.00 | 173100.00 | 177000.00 | +1.55% | 329,379 |
| 2026-01-14 | 171400.00 | 174600.00 | 169100.00 | 174300.00 | +1.69% | 236,477 |
| 2026-01-13 | 171100.00 | 174300.00 | 168600.00 | 171400.00 | +1.42% | 220,581 |
| 2026-01-12 | 172500.00 | 174700.00 | 167000.00 | 169000.00 | -0.88% | 197,755 |
| 2026-01-09 | 167400.00 | 172300.00 | 166600.00 | 170500.00 | +2.90% | 233,913 |
| 2026-01-08 | 169300.00 | 169900.00 | 165000.00 | 165700.00 | -2.76% | 277,607 |
| 2026-01-07 | 173100.00 | 175500.00 | 169000.00 | 170400.00 | -2.52% | 230,266 |
| 2026-01-06 | 168100.00 | 174800.00 | 166800.00 | 174800.00 | +4.23% | 351,313 |
| 2026-01-05 | 164800.00 | 170600.00 | 163200.00 | 167700.00 | +1.64% | 260,878 |
| 2026-01-02 | 161700.00 | 165500.00 | 157300.00 | 165000.00 | +2.04% | 229,908 |
| 2025-12-30 | 165900.00 | 165900.00 | 161300.00 | 161700.00 | -3.69% | 146,891 |
| 2025-12-29 | 155900.00 | 168800.00 | 155900.00 | 167900.00 | +6.13% | 299,181 |
| 2025-12-26 | 161100.00 | 161600.00 | 158000.00 | 158200.00 | -1.86% | 150,813 |
| 2025-12-24 | 161100.00 | 162700.00 | 159900.00 | 161200.00 | +0.06% | 117,680 |
| 2025-12-23 | 160700.00 | 162800.00 | 159500.00 | 161100.00 | +1.00% | 162,352 |
| 2025-12-22 | 163100.00 | 164100.00 | 158600.00 | 159500.00 | -1.97% | 206,076 |
| 2025-12-19 | 158800.00 | 162700.00 | 156200.00 | 162700.00 | +3.63% | 318,800 |
| 2025-12-18 | 156900.00 | 158500.00 | 154200.00 | 157000.00 | -0.38% | 171,436 |
| 2025-12-17 | 164000.00 | 165800.00 | 155500.00 | 157600.00 | -3.90% | 328,498 |
| 2025-12-16 | 160000.00 | 167500.00 | 158600.00 | 164000.00 | +2.50% | 627,614 |
| 2025-12-15 | 164200.00 | 164200.00 | 159100.00 | 160000.00 | -4.42% | 236,423 |
| 2025-12-12 | 159000.00 | 167800.00 | 158100.00 | 167400.00 | +6.62% | 462,687 |
| 2025-12-11 | 162200.00 | 163300.00 | 157000.00 | 157000.00 | -2.24% | 407,409 |
| 2025-12-10 | 162300.00 | 163000.00 | 159200.00 | 160600.00 | -0.68% | 165,639 |
| 2025-12-09 | 162600.00 | 163200.00 | 161000.00 | 161700.00 | -0.92% | 198,043 |
| 2025-12-08 | 164000.00 | 164900.00 | 161200.00 | 163200.00 | -0.49% | 124,483 |
| 2025-12-05 | 161100.00 | 164200.00 | 160500.00 | 164000.00 | +1.05% | 154,626 |
| 2025-12-04 | 165900.00 | 166000.00 | 161200.00 | 162300.00 | -1.34% | 201,839 |
| 2025-12-03 | 163000.00 | 169300.00 | 162200.00 | 164500.00 | +1.11% | 186,696 |
| 2025-12-02 | 160000.00 | 166800.00 | 158000.00 | 162700.00 | +2.13% | 180,413 |
| 2025-12-01 | 161500.00 | 163500.00 | 158000.00 | 159300.00 | -0.69% | 159,355 |
| 2025-11-28 | 164000.00 | 164000.00 | 159400.00 | 160400.00 | -1.53% | 172,017 |
| 2025-11-27 | 162700.00 | 164800.00 | 161700.00 | 162900.00 | +0.12% | 132,852 |
| 2025-11-26 | 157800.00 | 163400.00 | 155800.00 | 162700.00 | +5.24% | 249,721 |
| 2025-11-25 | 160100.00 | 160300.00 | 153000.00 | 154600.00 | -1.02% | 170,964 |
| 2025-11-24 | 154600.00 | 159100.00 | 151000.00 | 156200.00 | +2.02% | 375,913 |
| 2025-11-21 | 153300.00 | 154200.00 | 150000.00 | 153100.00 | -3.35% | 221,292 |
| 2025-11-20 | 160400.00 | 162000.00 | 157200.00 | 158400.00 | +0.76% | 208,300 |
| 2025-11-19 | 158300.00 | 159200.00 | 152200.00 | 157200.00 | +0.77% | 246,829 |
| 2025-11-18 | 163800.00 | 163800.00 | 154300.00 | 156000.00 | -5.57% | 439,590 |
| 2025-11-17 | 170100.00 | 170200.00 | 164000.00 | 165200.00 | -2.65% | 373,191 |
| 2025-11-14 | 172100.00 | 173800.00 | 168900.00 | 169700.00 | -4.12% | 305,323 |
| 2025-11-13 | 177500.00 | 181700.00 | 173700.00 | 177000.00 | +0.28% | 378,157 |
| 2025-11-12 | 178600.00 | 182000.00 | 170300.00 | 176500.00 | +3.95% | 658,173 |
| 2025-11-11 | 174500.00 | 179000.00 | 167900.00 | 169800.00 | -1.05% | 323,970 |
| 2025-11-10 | 167500.00 | 173500.00 | 167200.00 | 171600.00 | +5.28% | 350,937 |
| 2025-11-07 | 170000.00 | 173000.00 | 161000.00 | 163000.00 | -4.68% | 289,032 |
| 2025-11-06 | 175300.00 | 177200.00 | 166000.00 | 171000.00 | +1.18% | 331,871 |
| 2025-11-05 | 172400.00 | 172400.00 | 162000.00 | 169000.00 | -2.37% | 370,769 |
| 2025-11-04 | 180800.00 | 182100.00 | 171100.00 | 173100.00 | -4.94% | 359,808 |
| 2025-11-03 | 182600.00 | 186900.00 | 180900.00 | 182100.00 | -0.11% | 357,504 |
| 2025-10-31 | 179500.00 | 187400.00 | 177800.00 | 182300.00 | +2.65% | 452,190 |
| 2025-10-30 | 181800.00 | 186300.00 | 176000.00 | 177600.00 | +0.51% | 450,343 |
| 2025-10-29 | 177500.00 | 177900.00 | 171800.00 | 176700.00 | +0.97% | 307,437 |
| 2025-10-28 | 173800.00 | 177800.00 | 171600.00 | 175000.00 | -0.85% | 322,107 |
| 2025-10-27 | 177100.00 | 185000.00 | 173000.00 | 176500.00 | +2.62% | 539,738 |
| 2025-10-24 | 172900.00 | 178600.00 | 170900.00 | 172000.00 | +2.26% | 347,117 |
| 2025-10-23 | 169000.00 | 172000.00 | 166200.00 | 168200.00 | -3.28% | 315,126 |
| 2025-10-22 | 171600.00 | 175900.00 | 165600.00 | 173900.00 | +0.35% | 457,238 |
| 2025-10-21 | 180500.00 | 183200.00 | 171800.00 | 173300.00 | -1.37% | 508,830 |
| 2025-10-20 | 156200.00 | 177000.00 | 155000.00 | 175700.00 | +14.02% | 777,159 |
| 2025-10-17 | 154600.00 | 157700.00 | 151600.00 | 154100.00 | -1.41% | 279,794 |
| 2025-10-16 | 153300.00 | 161000.00 | 153300.00 | 156300.00 | +5.39% | 391,800 |
| 2025-10-15 | 139700.00 | 148500.00 | 139200.00 | 148300.00 | +6.69% | 430,612 |
| 2025-10-14 | 140700.00 | 144700.00 | 138100.00 | 139000.00 | -2.18% | 260,903 |
| 2025-10-13 | 140500.00 | 145300.00 | 138700.00 | 142100.00 | -2.34% | 199,559 |
| 2025-10-10 | 146100.00 | 147500.00 | 143300.00 | 145500.00 | +0.55% | 246,176 |
| 2025-10-02 | 144600.00 | 150000.00 | 142900.00 | 144700.00 | +1.19% | 315,597 |
| 2025-10-01 | 145000.00 | 145200.00 | 142000.00 | 143000.00 | -1.38% | 121,058 |
| 2025-09-30 | 145400.00 | 146600.00 | 143600.00 | 145000.00 | -0.28% | 120,028 |
| 2025-09-29 | 143400.00 | 148500.00 | 143300.00 | 145400.00 | +2.39% | 178,046 |
| 2025-09-26 | 147900.00 | 147900.00 | 141100.00 | 142000.00 | -3.40% | 210,275 |
| 2025-09-25 | 147300.00 | 149600.00 | 146100.00 | 147000.00 | -1.74% | 214,103 |
| 2025-09-24 | 153200.00 | 153900.00 | 146900.00 | 149600.00 | -2.86% | 278,196 |
| 2025-09-23 | 156500.00 | 159000.00 | 153800.00 | 154000.00 | -2.53% | 166,008 |
| 2025-09-22 | 157300.00 | 160000.00 | 155100.00 | 158000.00 | +0.89% | 162,600 |
| 2025-09-18 | 155400.00 | 158300.00 | 153500.00 | 156600.00 | +1.42% | 250,988 |
| 2025-09-17 | 157000.00 | 157800.00 | 153200.00 | 154400.00 | -2.46% | 241,416 |
| 2025-09-16 | 162400.00 | 163300.00 | 158200.00 | 158300.00 | -0.44% | 310,864 |
| 2025-09-15 | 153000.00 | 162300.00 | 153000.00 | 159000.00 | +6.00% | 397,821 |
| 2025-09-12 | 151600.00 | 151700.00 | 148400.00 | 150000.00 | +1.63% | 254,652 |
| 2025-09-11 | 148700.00 | 150500.00 | 145400.00 | 147600.00 | -1.73% | 495,974 |
| 2025-09-10 | 144300.00 | 151900.00 | 141200.00 | 150200.00 | +6.15% | 603,460 |
| 2025-09-09 | 134200.00 | 142000.00 | 133500.00 | 141500.00 | +6.79% | 392,308 |
| 2025-09-08 | 132400.00 | 134300.00 | 129100.00 | 132500.00 | +0.99% | 157,383 |
| 2025-09-05 | 131200.00 | 132900.00 | 129500.00 | 131200.00 | +0.46% | 131,763 |
| 2025-09-04 | 130000.00 | 131300.00 | 128900.00 | 130600.00 | -0.53% | 163,790 |
| 2025-09-03 | 128000.00 | 131500.00 | 127900.00 | 131300.00 | +1.86% | 147,931 |
| 2025-09-02 | 128500.00 | 129800.00 | 127000.00 | 128900.00 | +0.31% | 101,371 |
| 2025-09-01 | 133000.00 | 133000.00 | 127500.00 | 128500.00 | -4.39% | 161,429 |
| 2025-08-29 | 134000.00 | 136500.00 | 132900.00 | 134400.00 | +1.59% | 200,736 |
| 2025-08-28 | 129300.00 | 134000.00 | 128000.00 | 132300.00 | +1.93% | 246,711 |
| 2025-08-27 | 129800.00 | 130600.00 | 126700.00 | 129800.00 | +0.00% | 170,834 |
| 2025-08-26 | 130900.00 | 131400.00 | 127900.00 | 129800.00 | -1.96% | 271,579 |
| 2025-08-25 | 128400.00 | 133500.00 | 128200.00 | 132400.00 | +4.09% | 202,067 |
| 2025-08-22 | 126100.00 | 128500.00 | 125600.00 | 127200.00 | +1.52% | 157,500 |
| 2025-08-21 | 126000.00 | 128000.00 | 124900.00 | 125300.00 | -1.18% | 209,819 |
| 2025-08-20 | 132000.00 | 132800.00 | 121800.00 | 126800.00 | -4.01% | 368,970 |
| 2025-08-19 | 134000.00 | 134500.00 | 130600.00 | 132100.00 | -1.05% | 234,748 |
| 2025-08-18 | 136200.00 | 137000.00 | 131500.00 | 133500.00 | -2.91% | 195,990 |
| 2025-08-14 | 138700.00 | 140300.00 | 137500.00 | 137500.00 | -0.79% | 205,965 |
| 2025-08-13 | 141100.00 | 141200.00 | 136900.00 | 138600.00 | -0.29% | 204,377 |
| 2025-08-12 | 135000.00 | 143000.00 | 135000.00 | 139000.00 | +2.28% | 305,911 |
| 2025-08-11 | 136100.00 | 136800.00 | 132100.00 | 135900.00 | -0.29% | 220,220 |
| 2025-08-08 | 138600.00 | 139300.00 | 134100.00 | 136300.00 | -2.29% | 357,861 |
| 2025-08-07 | 147800.00 | 148900.00 | 136700.00 | 139500.00 | -1.76% | 377,666 |
| 2025-08-06 | 139700.00 | 142500.00 | 139500.00 | 142000.00 | +1.94% | 148,780 |
| 2025-08-05 | 139000.00 | 142600.00 | 136800.00 | 139300.00 | +1.75% | 208,171 |
| 2025-08-04 | 133600.00 | 136900.00 | 132700.00 | 136900.00 | +2.32% | 177,735 |
| 2025-08-01 | 140000.00 | 140800.00 | 132900.00 | 133800.00 | -6.43% | 333,230 |
| 2025-07-31 | 144000.00 | 145700.00 | 141700.00 | 143000.00 | -0.42% | 183,411 |
| 2025-07-30 | 144900.00 | 146800.00 | 140400.00 | 143600.00 | +1.06% | 191,610 |
| 2025-07-29 | 139400.00 | 143000.00 | 138600.00 | 142100.00 | +0.71% | 170,936 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+27.48%). Worst month: Nov (-11.92%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Korea Investment Holdings Co's (071050.KS) latest close?
188000.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 071050.KS's 52-week high and low?
300500.00 high and 121800.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Korea Investment Holdings Co's strongest and weakest month historically?
Historically, 071050.KS's strongest calendar month has been Oct (average +27.48%) and its weakest Nov (average -11.92%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.