SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-28 | 836.00 | 884.00 | 829.00 | 858.00 | 1,716.00 | 657,547 |
| 2023-12-27 | 814.00 | 845.00 | 813.00 | 836.00 | 1,672.00 | 177,276 |
| 2023-12-26 | 825.00 | 826.00 | 811.00 | 821.00 | 1,642.00 | 194,452 |
| 2023-12-22 | 829.00 | 835.00 | 820.00 | 825.00 | 1,650.00 | 382,208 |
| 2023-12-21 | 829.00 | 855.00 | 821.00 | 831.00 | 1,662.00 | 761,290 |
| 2023-12-20 | 814.00 | 836.00 | 810.00 | 830.00 | 1,660.00 | 475,840 |
| 2023-12-19 | 805.00 | 818.00 | 797.00 | 813.00 | 1,626.00 | 359,935 |
| 2023-12-18 | 810.00 | 810.00 | 795.00 | 805.00 | 1,610.00 | 324,473 |
| 2023-12-15 | 803.00 | 818.00 | 796.00 | 810.00 | 1,620.00 | 465,938 |
| 2023-12-14 | 820.00 | 830.00 | 803.00 | 811.00 | 1,622.00 | 1,040,765 |
| 2023-12-13 | 825.00 | 887.00 | 788.00 | 831.00 | 1,662.00 | 9,584,430 |
| 2023-12-12 | 797.00 | 835.00 | 766.00 | 783.00 | 1,566.00 | 3,807,877 |
| 2023-12-11 | 815.00 | 815.00 | 788.00 | 797.00 | 1,594.00 | 477,255 |
| 2023-12-08 | 826.00 | 842.00 | 804.00 | 804.00 | 1,608.00 | 445,479 |
| 2023-12-07 | 834.00 | 836.00 | 822.00 | 826.00 | 1,652.00 | 344,913 |
| 2023-12-06 | 860.00 | 873.00 | 823.00 | 833.00 | 1,666.00 | 1,341,004 |
| 2023-12-05 | 845.00 | 857.00 | 814.00 | 825.00 | 1,650.00 | 411,347 |
| 2023-12-04 | 818.00 | 861.00 | 809.00 | 849.00 | 1,698.00 | 763,853 |
| 2023-12-01 | 807.00 | 820.00 | 805.00 | 815.00 | 1,630.00 | 98,057 |
| 2023-11-30 | 814.00 | 823.00 | 798.00 | 811.00 | 1,622.00 | 142,616 |
| 2023-11-29 | 809.00 | 822.00 | 800.00 | 802.00 | 1,604.00 | 208,386 |
| 2023-11-28 | 790.00 | 805.00 | 790.00 | 805.00 | 1,610.00 | 211,875 |
| 2023-11-27 | 789.00 | 799.00 | 778.00 | 799.00 | 1,598.00 | 204,465 |
| 2023-11-24 | 792.00 | 797.00 | 766.00 | 789.00 | 1,578.00 | 143,157 |
| 2023-11-23 | 811.00 | 818.00 | 792.00 | 792.00 | 1,584.00 | 224,741 |
| 2023-11-22 | 767.00 | 827.00 | 767.00 | 808.00 | 1,616.00 | 756,211 |
| 2023-11-21 | 772.00 | 790.00 | 724.00 | 787.00 | 1,574.00 | 413,614 |
| 2023-11-20 | 759.00 | 767.00 | 749.00 | 767.00 | 1,534.00 | 256,775 |
| 2023-11-17 | 755.00 | 760.00 | 715.00 | 755.00 | 1,510.00 | 329,402 |
| 2023-11-16 | 750.00 | 762.00 | 744.00 | 755.00 | 1,510.00 | 645,910 |
| 2023-11-15 | 735.00 | 740.00 | 718.00 | 740.00 | 1,480.00 | 455,949 |
| 2023-11-14 | 708.00 | 741.00 | 704.00 | 723.00 | 1,446.00 | 670,799 |
| 2023-11-13 | 747.00 | 771.00 | 700.00 | 708.00 | 1,416.00 | 2,098,967 |
| 2023-11-10 | 768.00 | 853.00 | 721.00 | 740.00 | 1,480.00 | 6,920,485 |
| 2023-11-09 | 726.00 | 767.00 | 719.00 | 759.00 | 1,518.00 | 1,295,065 |
| 2023-11-08 | 741.00 | 741.00 | 728.00 | 734.00 | 1,468.00 | 75,702 |
| 2023-11-07 | 748.00 | 751.00 | 721.00 | 734.00 | 1,468.00 | 325,756 |
| 2023-11-06 | 741.00 | 752.00 | 730.00 | 749.00 | 1,498.00 | 234,697 |
| 2023-11-03 | 720.00 | 734.00 | 714.00 | 730.00 | 1,460.00 | 140,665 |
| 2023-11-02 | 707.00 | 722.00 | 706.00 | 720.00 | 1,440.00 | 141,814 |
| 2023-11-01 | 702.00 | 716.00 | 690.00 | 701.00 | 1,402.00 | 157,057 |
| 2023-10-31 | 706.00 | 720.00 | 691.00 | 701.00 | 1,402.00 | 111,019 |
| 2023-10-30 | 709.00 | 718.00 | 701.00 | 708.00 | 1,416.00 | 75,996 |
| 2023-10-27 | 725.00 | 728.00 | 709.00 | 711.00 | 1,422.00 | 81,142 |
| 2023-10-26 | 720.00 | 723.00 | 705.00 | 723.00 | 1,446.00 | 194,517 |
| 2023-10-25 | 717.00 | 731.00 | 712.00 | 722.00 | 1,444.00 | 190,248 |
| 2023-10-24 | 679.00 | 723.00 | 679.00 | 717.00 | 1,434.00 | 504,781 |
| 2023-10-23 | 684.00 | 703.00 | 673.00 | 678.00 | 1,356.00 | 167,419 |
| 2023-10-20 | 679.00 | 684.00 | 650.00 | 684.00 | 1,368.00 | 212,926 |
| 2023-10-19 | 700.00 | 700.00 | 678.00 | 681.00 | 1,362.00 | 131,311 |
| 2023-10-18 | 713.00 | 723.00 | 700.00 | 701.00 | 1,402.00 | 64,669 |
| 2023-10-17 | 707.00 | 719.00 | 707.00 | 713.00 | 1,426.00 | 92,433 |
| 2023-10-16 | 709.00 | 714.00 | 697.00 | 710.00 | 1,420.00 | 130,960 |
| 2023-10-13 | 720.00 | 723.00 | 706.00 | 714.00 | 1,428.00 | 82,411 |
| 2023-10-12 | 709.00 | 721.00 | 709.00 | 720.00 | 1,440.00 | 99,792 |
| 2023-10-11 | 719.00 | 719.00 | 700.00 | 701.00 | 1,402.00 | 116,213 |
| 2023-10-10 | 710.00 | 726.00 | 704.00 | 704.00 | 1,408.00 | 128,219 |
| 2023-10-06 | 675.00 | 720.00 | 675.00 | 714.00 | 1,428.00 | 149,807 |
| 2023-10-05 | 688.00 | 717.00 | 688.00 | 688.00 | 1,376.00 | 131,115 |
| 2023-10-04 | 712.00 | 725.00 | 688.00 | 688.00 | 1,376.00 | 266,466 |
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.