SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 910.00 | 911.00 | 889.00 | 891.00 | 1,782.00 | 270,224 |
| 2024-03-27 | 926.00 | 928.00 | 900.00 | 910.00 | 1,820.00 | 265,139 |
| 2024-03-26 | 909.00 | 925.00 | 909.00 | 925.00 | 1,850.00 | 272,644 |
| 2024-03-25 | 915.00 | 918.00 | 904.00 | 910.00 | 1,820.00 | 205,783 |
| 2024-03-22 | 917.00 | 918.00 | 904.00 | 912.00 | 1,824.00 | 144,640 |
| 2024-03-21 | 903.00 | 920.00 | 903.00 | 917.00 | 1,834.00 | 377,367 |
| 2024-03-20 | 886.00 | 902.00 | 886.00 | 902.00 | 1,804.00 | 151,670 |
| 2024-03-19 | 892.00 | 900.00 | 887.00 | 893.00 | 1,786.00 | 201,630 |
| 2024-03-18 | 897.00 | 901.00 | 887.00 | 899.00 | 1,798.00 | 272,542 |
| 2024-03-15 | 914.00 | 915.00 | 895.00 | 901.00 | 1,802.00 | 227,018 |
| 2024-03-14 | 903.00 | 912.00 | 899.00 | 911.00 | 1,822.00 | 207,394 |
| 2024-03-13 | 895.00 | 912.00 | 895.00 | 903.00 | 1,806.00 | 278,233 |
| 2024-03-12 | 894.00 | 915.00 | 886.00 | 894.00 | 1,788.00 | 188,009 |
| 2024-03-11 | 885.00 | 901.00 | 882.00 | 887.00 | 1,774.00 | 138,275 |
| 2024-03-08 | 879.00 | 900.00 | 879.00 | 885.00 | 1,770.00 | 110,715 |
| 2024-03-07 | 888.00 | 900.00 | 876.00 | 888.00 | 1,776.00 | 208,013 |
| 2024-03-06 | 902.00 | 910.00 | 891.00 | 891.00 | 1,782.00 | 198,520 |
| 2024-03-05 | 894.00 | 935.00 | 894.00 | 901.00 | 1,802.00 | 787,800 |
| 2024-03-04 | 892.00 | 909.00 | 891.00 | 892.00 | 1,784.00 | 184,875 |
| 2024-02-29 | 907.00 | 920.00 | 880.00 | 891.00 | 1,782.00 | 484,607 |
| 2024-02-28 | 890.00 | 910.00 | 874.00 | 876.00 | 1,752.00 | 205,981 |
| 2024-02-27 | 898.00 | 918.00 | 886.00 | 886.00 | 1,772.00 | 387,661 |
| 2024-02-26 | 897.00 | 897.00 | 884.00 | 890.00 | 1,780.00 | 130,374 |
| 2024-02-23 | 890.00 | 913.00 | 889.00 | 897.00 | 1,794.00 | 171,667 |
| 2024-02-22 | 904.00 | 971.00 | 882.00 | 901.00 | 1,802.00 | 1,240,303 |
| 2024-02-21 | 906.00 | 916.00 | 900.00 | 906.00 | 1,812.00 | 154,756 |
| 2024-02-20 | 923.00 | 928.00 | 911.00 | 912.00 | 1,824.00 | 183,773 |
| 2024-02-19 | 934.00 | 936.00 | 921.00 | 923.00 | 1,846.00 | 296,258 |
| 2024-02-16 | 932.00 | 945.00 | 917.00 | 938.00 | 1,876.00 | 933,974 |
| 2024-02-15 | 886.00 | 943.00 | 873.00 | 921.00 | 1,842.00 | 1,915,298 |
| 2024-02-14 | 869.00 | 879.00 | 856.00 | 870.00 | 1,740.00 | 65,331 |
| 2024-02-13 | 870.00 | 885.00 | 862.00 | 869.00 | 1,738.00 | 235,035 |
| 2024-02-08 | 833.00 | 852.00 | 833.00 | 850.00 | 1,700.00 | 177,032 |
| 2024-02-07 | 837.00 | 851.00 | 828.00 | 836.00 | 1,672.00 | 150,128 |
| 2024-02-06 | 843.00 | 870.00 | 820.00 | 835.00 | 1,670.00 | 282,277 |
| 2024-02-05 | 862.00 | 869.00 | 845.00 | 850.00 | 1,700.00 | 89,571 |
| 2024-02-02 | 841.00 | 871.00 | 841.00 | 862.00 | 1,724.00 | 204,675 |
| 2024-02-01 | 849.00 | 852.00 | 833.00 | 840.00 | 1,680.00 | 192,419 |
| 2024-01-31 | 872.00 | 873.00 | 842.00 | 849.00 | 1,698.00 | 334,562 |
| 2024-01-30 | 866.00 | 918.00 | 866.00 | 875.00 | 1,750.00 | 1,042,749 |
| 2024-01-29 | 872.00 | 911.00 | 857.00 | 865.00 | 1,730.00 | 336,329 |
| 2024-01-26 | 875.00 | 884.00 | 865.00 | 873.00 | 1,746.00 | 85,578 |
| 2024-01-25 | 882.00 | 902.00 | 835.00 | 869.00 | 1,738.00 | 213,061 |
| 2024-01-24 | 887.00 | 902.00 | 883.00 | 883.00 | 1,766.00 | 108,585 |
| 2024-01-23 | 889.00 | 903.00 | 885.00 | 889.00 | 1,778.00 | 156,704 |
| 2024-01-22 | 907.00 | 908.00 | 890.00 | 895.00 | 1,790.00 | 188,862 |
| 2024-01-19 | 882.00 | 926.00 | 881.00 | 900.00 | 1,800.00 | 580,044 |
| 2024-01-18 | 861.00 | 890.00 | 860.00 | 882.00 | 1,764.00 | 248,094 |
| 2024-01-17 | 899.00 | 899.00 | 877.00 | 877.00 | 1,754.00 | 346,061 |
| 2024-01-16 | 886.00 | 903.00 | 875.00 | 899.00 | 1,798.00 | 336,270 |
| 2024-01-15 | 861.00 | 900.00 | 860.00 | 900.00 | 1,800.00 | 491,034 |
| 2024-01-12 | 918.00 | 941.00 | 888.00 | 895.00 | 1,790.00 | 1,848,165 |
| 2024-01-11 | 929.00 | 1,080.00 | 901.00 | 969.00 | 1,938.00 | 14,210,350 |
| 2024-01-10 | 900.00 | 905.00 | 889.00 | 899.00 | 1,798.00 | 241,258 |
| 2024-01-09 | 890.00 | 904.00 | 878.00 | 894.00 | 1,788.00 | 425,950 |
| 2024-01-08 | 876.00 | 892.00 | 869.00 | 882.00 | 1,764.00 | 288,914 |
| 2024-01-05 | 885.00 | 888.00 | 850.00 | 877.00 | 1,754.00 | 292,746 |
| 2024-01-04 | 891.00 | 893.00 | 870.00 | 889.00 | 1,778.00 | 365,053 |
| 2024-01-03 | 865.00 | 893.00 | 865.00 | 888.00 | 1,776.00 | 344,615 |
| 2024-01-02 | 856.00 | 879.00 | 852.00 | 876.00 | 1,752.00 | 265,762 |
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.