SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 704.00 | 730.00 | 703.00 | 725.00 | 1,450.00 | 102,916 |
| 2023-09-26 | 738.00 | 745.00 | 723.00 | 723.00 | 1,446.00 | 133,345 |
| 2023-09-25 | 760.00 | 773.00 | 732.00 | 738.00 | 1,476.00 | 274,552 |
| 2023-09-22 | 760.00 | 788.00 | 760.00 | 765.00 | 1,530.00 | 109,263 |
| 2023-09-21 | 789.00 | 795.00 | 769.00 | 774.00 | 1,548.00 | 171,828 |
| 2023-09-20 | 790.00 | 809.00 | 789.00 | 790.00 | 1,580.00 | 156,341 |
| 2023-09-19 | 810.00 | 815.00 | 790.00 | 801.00 | 1,602.00 | 253,726 |
| 2023-09-18 | 813.00 | 818.00 | 800.00 | 809.00 | 1,618.00 | 137,753 |
| 2023-09-15 | 815.00 | 826.00 | 807.00 | 807.00 | 1,614.00 | 299,193 |
| 2023-09-14 | 814.00 | 826.00 | 812.00 | 813.00 | 1,626.00 | 101,412 |
| 2023-09-13 | 833.00 | 836.00 | 802.00 | 813.00 | 1,626.00 | 385,709 |
| 2023-09-12 | 844.00 | 850.00 | 835.00 | 839.00 | 1,678.00 | 113,583 |
| 2023-09-11 | 845.00 | 850.00 | 842.00 | 843.00 | 1,686.00 | 97,858 |
| 2023-09-08 | 845.00 | 860.00 | 843.00 | 845.00 | 1,690.00 | 109,168 |
| 2023-09-07 | 871.00 | 879.00 | 839.00 | 845.00 | 1,690.00 | 270,564 |
| 2023-09-06 | 890.00 | 900.00 | 870.00 | 870.00 | 1,740.00 | 255,162 |
| 2023-09-05 | 874.00 | 903.00 | 870.00 | 890.00 | 1,780.00 | 577,557 |
| 2023-09-04 | 864.00 | 1,018.00 | 857.00 | 880.00 | 1,760.00 | 3,913,516 |
| 2023-09-01 | 870.00 | 870.00 | 860.00 | 865.00 | 1,730.00 | 59,962 |
| 2023-08-31 | 861.00 | 876.00 | 860.00 | 870.00 | 1,740.00 | 99,123 |
| 2023-08-30 | 866.00 | 900.00 | 861.00 | 865.00 | 1,730.00 | 355,566 |
| 2023-08-29 | 851.00 | 869.00 | 850.00 | 860.00 | 1,720.00 | 147,032 |
| 2023-08-28 | 847.00 | 858.00 | 840.00 | 855.00 | 1,710.00 | 142,813 |
| 2023-08-25 | 850.00 | 854.00 | 843.00 | 846.00 | 1,692.00 | 43,589 |
| 2023-08-24 | 834.00 | 853.00 | 833.00 | 850.00 | 1,700.00 | 168,554 |
| 2023-08-23 | 842.00 | 849.00 | 837.00 | 838.00 | 1,676.00 | 120,610 |
| 2023-08-22 | 878.00 | 878.00 | 849.00 | 851.00 | 1,702.00 | 150,902 |
| 2023-08-21 | 870.00 | 880.00 | 866.00 | 868.00 | 1,736.00 | 64,520 |
| 2023-08-18 | 859.00 | 915.00 | 853.00 | 870.00 | 1,740.00 | 116,433 |
| 2023-08-17 | 862.00 | 867.00 | 811.00 | 860.00 | 1,720.00 | 105,890 |
| 2023-08-16 | 890.00 | 892.00 | 861.00 | 862.00 | 1,724.00 | 148,625 |
| 2023-08-14 | 909.00 | 919.00 | 892.00 | 892.00 | 1,784.00 | 106,267 |
| 2023-08-11 | 904.00 | 925.00 | 895.00 | 919.00 | 1,838.00 | 114,780 |
| 2023-08-10 | 886.00 | 904.00 | 879.00 | 904.00 | 1,808.00 | 91,874 |
| 2023-08-09 | 879.00 | 894.00 | 878.00 | 890.00 | 1,780.00 | 82,167 |
| 2023-08-08 | 890.00 | 903.00 | 877.00 | 878.00 | 1,756.00 | 187,357 |
| 2023-08-07 | 901.00 | 907.00 | 858.00 | 903.00 | 1,806.00 | 170,476 |
| 2023-08-04 | 900.00 | 924.00 | 890.00 | 902.00 | 1,804.00 | 207,642 |
| 2023-08-03 | 876.00 | 950.00 | 865.00 | 900.00 | 1,800.00 | 633,981 |
| 2023-08-02 | 884.00 | 900.00 | 874.00 | 884.00 | 1,768.00 | 150,012 |
| 2023-08-01 | 873.00 | 895.00 | 872.00 | 884.00 | 1,768.00 | 152,642 |
| 2023-07-31 | 886.00 | 887.00 | 870.00 | 873.00 | 1,746.00 | 137,980 |
| 2023-07-28 | 841.00 | 884.00 | 841.00 | 884.00 | 1,768.00 | 170,998 |
| 2023-07-27 | 805.00 | 852.00 | 805.00 | 851.00 | 1,702.00 | 400,113 |
| 2023-07-26 | 872.00 | 890.00 | 801.00 | 810.00 | 1,620.00 | 822,063 |
| 2023-07-25 | 907.00 | 925.00 | 880.00 | 884.00 | 1,768.00 | 530,613 |
| 2023-07-24 | 968.00 | 968.00 | 924.00 | 929.00 | 1,858.00 | 389,582 |
| 2023-07-21 | 977.00 | 977.00 | 964.00 | 973.00 | 1,946.00 | 182,482 |
| 2023-07-20 | 973.00 | 979.00 | 955.00 | 978.00 | 1,956.00 | 247,204 |
| 2023-07-19 | 987.00 | 992.00 | 944.00 | 974.00 | 1,948.00 | 378,469 |
| 2023-07-18 | 995.00 | 1,004.00 | 982.00 | 984.00 | 1,968.00 | 268,383 |
| 2023-07-17 | 986.00 | 1,004.00 | 986.00 | 997.00 | 1,994.00 | 348,242 |
| 2023-07-14 | 1,070.00 | 1,081.00 | 999.00 | 1,005.00 | 2,010.00 | 1,695,033 |
| 2023-07-13 | 1,000.00 | 1,006.00 | 993.00 | 998.00 | 1,996.00 | 114,789 |
| 2023-07-12 | 1,015.00 | 1,015.00 | 980.00 | 997.00 | 1,994.00 | 186,034 |
| 2023-07-11 | 1,001.00 | 1,014.00 | 1,001.00 | 1,004.00 | 2,008.00 | 121,060 |
| 2023-07-10 | 1,002.00 | 1,030.00 | 995.00 | 1,000.00 | 2,000.00 | 93,592 |
| 2023-07-07 | 997.00 | 1,034.00 | 985.00 | 1,004.00 | 2,008.00 | 259,172 |
| 2023-07-06 | 1,033.00 | 1,038.00 | 1,001.00 | 1,009.00 | 2,018.00 | 377,489 |
| 2023-07-05 | 1,054.00 | 1,054.00 | 1,037.00 | 1,037.00 | 2,074.00 | 195,505 |
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.