SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 991.00 | 991.00 | 962.00 | 980.00 | 1,960.00 | 348,449 |
| 2024-06-26 | 996.00 | 1,014.00 | 986.00 | 986.00 | 1,972.00 | 515,759 |
| 2024-06-25 | 966.00 | 992.00 | 951.00 | 992.00 | 1,984.00 | 498,454 |
| 2024-06-24 | 978.00 | 979.00 | 950.00 | 966.00 | 1,932.00 | 557,767 |
| 2024-06-21 | 977.00 | 1,013.00 | 968.00 | 985.00 | 1,970.00 | 968,827 |
| 2024-06-20 | 980.00 | 997.00 | 967.00 | 983.00 | 1,966.00 | 513,733 |
| 2024-06-19 | 937.00 | 987.00 | 927.00 | 979.00 | 1,958.00 | 733,119 |
| 2024-06-18 | 963.00 | 975.00 | 925.00 | 937.00 | 1,874.00 | 758,419 |
| 2024-06-17 | 956.00 | 973.00 | 953.00 | 963.00 | 1,926.00 | 549,203 |
| 2024-06-14 | 1,001.00 | 1,006.00 | 959.00 | 966.00 | 1,932.00 | 1,009,465 |
| 2024-06-13 | 1,005.00 | 1,010.00 | 988.00 | 997.00 | 1,994.00 | 1,197,013 |
| 2024-06-12 | 965.00 | 1,018.00 | 950.00 | 1,017.00 | 2,034.00 | 3,221,928 |
| 2024-06-11 | 1,008.00 | 1,025.00 | 960.00 | 965.00 | 1,930.00 | 4,054,358 |
| 2024-06-10 | 1,026.00 | 1,170.00 | 1,005.00 | 1,008.00 | 2,016.00 | 34,542,106 |
| 2024-06-07 | 871.00 | 949.00 | 854.00 | 933.00 | 1,866.00 | 3,176,006 |
| 2024-06-05 | 872.00 | 880.00 | 855.00 | 868.00 | 1,736.00 | 207,040 |
| 2024-06-04 | 875.00 | 883.00 | 866.00 | 873.00 | 1,746.00 | 106,019 |
| 2024-06-03 | 859.00 | 886.00 | 851.00 | 869.00 | 1,738.00 | 311,441 |
| 2024-05-31 | 846.00 | 859.00 | 828.00 | 829.00 | 1,658.00 | 143,624 |
| 2024-05-30 | 869.00 | 880.00 | 855.00 | 855.00 | 1,710.00 | 207,050 |
| 2024-05-29 | 890.00 | 902.00 | 874.00 | 879.00 | 1,758.00 | 244,526 |
| 2024-05-28 | 887.00 | 893.00 | 885.00 | 890.00 | 1,780.00 | 114,250 |
| 2024-05-27 | 876.00 | 899.00 | 876.00 | 895.00 | 1,790.00 | 196,021 |
| 2024-05-24 | 875.00 | 896.00 | 863.00 | 894.00 | 1,788.00 | 456,847 |
| 2024-05-23 | 856.00 | 876.00 | 851.00 | 873.00 | 1,746.00 | 139,501 |
| 2024-05-22 | 876.00 | 889.00 | 856.00 | 856.00 | 1,712.00 | 165,443 |
| 2024-05-21 | 872.00 | 877.00 | 851.00 | 863.00 | 1,726.00 | 284,182 |
| 2024-05-20 | 880.00 | 882.00 | 855.00 | 872.00 | 1,744.00 | 139,704 |
| 2024-05-17 | 865.00 | 876.00 | 858.00 | 876.00 | 1,752.00 | 84,125 |
| 2024-05-16 | 863.00 | 870.00 | 858.00 | 865.00 | 1,730.00 | 41,035 |
| 2024-05-14 | 857.00 | 868.00 | 857.00 | 862.00 | 1,724.00 | 35,675 |
| 2024-05-13 | 879.00 | 880.00 | 861.00 | 861.00 | 1,722.00 | 52,114 |
| 2024-05-10 | 878.00 | 879.00 | 869.00 | 878.00 | 1,756.00 | 25,093 |
| 2024-05-09 | 877.00 | 879.00 | 872.00 | 878.00 | 1,756.00 | 71,681 |
| 2024-05-08 | 875.00 | 878.00 | 871.00 | 874.00 | 1,748.00 | 91,367 |
| 2024-05-07 | 863.00 | 870.00 | 850.00 | 870.00 | 1,740.00 | 139,672 |
| 2024-05-03 | 859.00 | 867.00 | 854.00 | 863.00 | 1,726.00 | 52,638 |
| 2024-05-02 | 848.00 | 863.00 | 848.00 | 860.00 | 1,720.00 | 101,130 |
| 2024-04-30 | 849.00 | 872.00 | 845.00 | 850.00 | 1,700.00 | 188,759 |
| 2024-04-29 | 841.00 | 853.00 | 839.00 | 851.00 | 1,702.00 | 96,859 |
| 2024-04-26 | 831.00 | 845.00 | 827.00 | 845.00 | 1,690.00 | 103,853 |
| 2024-04-25 | 852.00 | 852.00 | 826.00 | 826.00 | 1,652.00 | 69,631 |
| 2024-04-24 | 835.00 | 850.00 | 834.00 | 847.00 | 1,694.00 | 129,008 |
| 2024-04-23 | 830.00 | 840.00 | 830.00 | 836.00 | 1,672.00 | 65,542 |
| 2024-04-22 | 817.00 | 837.00 | 817.00 | 836.00 | 1,672.00 | 74,021 |
| 2024-04-19 | 836.00 | 837.00 | 814.00 | 826.00 | 1,652.00 | 100,981 |
| 2024-04-18 | 809.00 | 836.00 | 800.00 | 836.00 | 1,672.00 | 207,528 |
| 2024-04-17 | 804.00 | 822.00 | 800.00 | 800.00 | 1,600.00 | 134,621 |
| 2024-04-16 | 805.00 | 818.00 | 803.00 | 803.00 | 1,606.00 | 221,153 |
| 2024-04-15 | 802.00 | 819.00 | 785.00 | 813.00 | 1,626.00 | 289,654 |
| 2024-04-12 | 808.00 | 815.00 | 802.00 | 802.00 | 1,604.00 | 392,907 |
| 2024-04-11 | 828.00 | 835.00 | 803.00 | 808.00 | 1,616.00 | 317,207 |
| 2024-04-09 | 844.00 | 851.00 | 828.00 | 834.00 | 1,668.00 | 315,713 |
| 2024-04-08 | 842.00 | 852.00 | 838.00 | 846.00 | 1,692.00 | 129,700 |
| 2024-04-05 | 847.00 | 853.00 | 841.00 | 842.00 | 1,684.00 | 226,305 |
| 2024-04-04 | 841.00 | 855.00 | 839.00 | 848.00 | 1,696.00 | 226,611 |
| 2024-04-03 | 856.00 | 857.00 | 844.00 | 844.00 | 1,688.00 | 151,284 |
| 2024-04-02 | 881.00 | 884.00 | 846.00 | 855.00 | 1,710.00 | 455,688 |
| 2024-04-01 | 881.00 | 890.00 | 881.00 | 884.00 | 1,768.00 | 154,572 |
| 2024-03-29 | 887.00 | 899.00 | 880.00 | 880.00 | 1,760.00 | 165,983 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.