SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 1,065.00 | 1,065.00 | 1,045.00 | 1,049.00 | 2,098.00 | 144,141 |
| 2023-07-03 | 1,058.00 | 1,076.00 | 1,051.00 | 1,054.00 | 2,108.00 | 226,007 |
| 2023-06-30 | 1,063.00 | 1,066.00 | 1,045.00 | 1,058.00 | 2,116.00 | 147,867 |
| 2023-06-29 | 1,042.00 | 1,065.00 | 1,042.00 | 1,052.00 | 2,104.00 | 167,322 |
| 2023-06-28 | 1,052.00 | 1,062.00 | 1,049.00 | 1,050.00 | 2,100.00 | 110,044 |
| 2023-06-27 | 1,050.00 | 1,059.00 | 1,047.00 | 1,050.00 | 2,100.00 | 111,304 |
| 2023-06-26 | 1,049.00 | 1,055.00 | 1,036.00 | 1,049.00 | 2,098.00 | 112,517 |
| 2023-06-23 | 1,056.00 | 1,067.00 | 1,040.00 | 1,049.00 | 2,098.00 | 181,089 |
| 2023-06-22 | 1,078.00 | 1,089.00 | 1,060.00 | 1,060.00 | 2,120.00 | 233,086 |
| 2023-06-21 | 1,102.00 | 1,108.00 | 1,075.00 | 1,075.00 | 2,150.00 | 314,387 |
| 2023-06-20 | 1,120.00 | 1,132.00 | 1,090.00 | 1,108.00 | 2,216.00 | 404,261 |
| 2023-06-19 | 1,103.00 | 1,138.00 | 1,102.00 | 1,135.00 | 2,270.00 | 401,616 |
| 2023-06-16 | 1,113.00 | 1,122.00 | 1,103.00 | 1,112.00 | 2,224.00 | 222,595 |
| 2023-06-15 | 1,080.00 | 1,134.00 | 1,080.00 | 1,110.00 | 2,220.00 | 956,696 |
| 2023-06-14 | 1,088.00 | 1,100.00 | 1,063.00 | 1,067.00 | 2,134.00 | 224,042 |
| 2023-06-13 | 1,095.00 | 1,106.00 | 1,087.00 | 1,088.00 | 2,176.00 | 120,128 |
| 2023-06-12 | 1,099.00 | 1,099.00 | 1,083.00 | 1,086.00 | 2,172.00 | 89,478 |
| 2023-06-09 | 1,088.00 | 1,097.00 | 1,085.00 | 1,090.00 | 2,180.00 | 156,410 |
| 2023-06-08 | 1,100.00 | 1,103.00 | 1,089.00 | 1,090.00 | 2,180.00 | 84,336 |
| 2023-06-07 | 1,112.00 | 1,119.00 | 1,100.00 | 1,100.00 | 2,200.00 | 150,570 |
| 2023-06-05 | 1,105.00 | 1,117.00 | 1,099.00 | 1,113.00 | 2,226.00 | 158,217 |
| 2023-06-02 | 1,100.00 | 1,109.00 | 1,090.00 | 1,105.00 | 2,210.00 | 89,966 |
| 2023-06-01 | 1,092.00 | 1,098.00 | 1,084.00 | 1,092.00 | 2,184.00 | 57,198 |
| 2023-05-31 | 1,094.00 | 1,120.00 | 1,085.00 | 1,092.00 | 2,184.00 | 97,473 |
| 2023-05-30 | 1,089.00 | 1,099.00 | 1,085.00 | 1,088.00 | 2,176.00 | 160,026 |
| 2023-05-26 | 1,093.00 | 1,136.00 | 1,070.00 | 1,089.00 | 2,178.00 | 309,121 |
| 2023-05-25 | 1,104.00 | 1,130.00 | 1,075.00 | 1,092.00 | 2,184.00 | 151,408 |
| 2023-05-24 | 1,097.00 | 1,113.00 | 1,094.00 | 1,103.00 | 2,206.00 | 96,951 |
| 2023-05-23 | 1,114.00 | 1,122.00 | 1,108.00 | 1,112.00 | 2,224.00 | 118,803 |
| 2023-05-22 | 1,097.00 | 1,127.00 | 1,096.00 | 1,117.00 | 2,234.00 | 299,092 |
| 2023-05-19 | 1,080.00 | 1,132.00 | 1,077.00 | 1,100.00 | 2,200.00 | 764,923 |
| 2023-05-18 | 1,085.00 | 1,097.00 | 1,070.00 | 1,080.00 | 2,160.00 | 178,771 |
| 2023-05-17 | 1,050.00 | 1,100.00 | 1,050.00 | 1,085.00 | 2,170.00 | 353,885 |
| 2023-05-16 | 1,031.00 | 1,069.00 | 1,026.00 | 1,061.00 | 2,122.00 | 190,786 |
| 2023-05-15 | 1,054.00 | 1,054.00 | 1,030.00 | 1,032.00 | 2,064.00 | 180,122 |
| 2023-05-12 | 1,062.00 | 1,065.00 | 1,041.00 | 1,053.00 | 2,106.00 | 117,901 |
| 2023-05-11 | 1,061.00 | 1,082.00 | 1,061.00 | 1,066.00 | 2,132.00 | 138,645 |
| 2023-05-10 | 1,086.00 | 1,100.00 | 1,058.00 | 1,060.00 | 2,120.00 | 387,640 |
| 2023-05-09 | 1,117.00 | 1,118.00 | 1,079.00 | 1,082.00 | 2,164.00 | 258,225 |
| 2023-05-08 | 1,098.00 | 1,138.00 | 1,097.00 | 1,116.00 | 2,232.00 | 246,062 |
| 2023-05-04 | 1,066.00 | 1,147.00 | 1,066.00 | 1,094.00 | 2,188.00 | 435,915 |
| 2023-05-03 | 1,066.00 | 1,085.00 | 1,066.00 | 1,076.00 | 2,152.00 | 61,319 |
| 2023-05-02 | 1,064.00 | 1,090.00 | 1,064.00 | 1,083.00 | 2,166.00 | 143,772 |
| 2023-04-28 | 1,076.00 | 1,085.00 | 1,068.00 | 1,073.00 | 2,146.00 | 160,034 |
| 2023-04-27 | 1,076.00 | 1,089.00 | 1,065.00 | 1,076.00 | 2,152.00 | 129,298 |
| 2023-04-26 | 1,110.00 | 1,120.00 | 1,076.00 | 1,076.00 | 2,152.00 | 245,466 |
| 2023-04-25 | 1,109.00 | 1,130.00 | 1,094.00 | 1,110.00 | 2,220.00 | 278,655 |
| 2023-04-24 | 1,115.00 | 1,126.00 | 1,104.00 | 1,112.00 | 2,224.00 | 269,422 |
| 2023-04-21 | 1,140.00 | 1,145.00 | 1,115.00 | 1,119.00 | 2,238.00 | 447,877 |
| 2023-04-20 | 1,148.00 | 1,152.00 | 1,141.00 | 1,144.00 | 2,288.00 | 380,992 |
| 2023-04-19 | 1,140.00 | 1,227.00 | 1,139.00 | 1,148.00 | 2,296.00 | 1,650,231 |
| 2023-04-18 | 1,131.00 | 1,150.00 | 1,131.00 | 1,150.00 | 2,300.00 | 526,400 |
| 2023-04-17 | 1,130.00 | 1,145.00 | 1,130.00 | 1,136.00 | 2,272.00 | 440,695 |
| 2023-04-14 | 1,195.00 | 1,250.00 | 1,119.00 | 1,140.00 | 2,280.00 | 6,081,375 |
| 2023-04-13 | 1,100.00 | 1,109.00 | 1,086.00 | 1,102.00 | 2,204.00 | 178,468 |
| 2023-04-12 | 1,083.00 | 1,104.00 | 1,083.00 | 1,092.00 | 2,184.00 | 206,971 |
| 2023-04-11 | 1,080.00 | 1,094.00 | 1,060.00 | 1,092.00 | 2,184.00 | 334,280 |
| 2023-04-10 | 1,110.00 | 1,116.00 | 1,071.00 | 1,078.00 | 2,156.00 | 331,203 |
| 2023-04-07 | 1,095.00 | 1,177.00 | 1,093.00 | 1,110.00 | 2,220.00 | 1,642,508 |
| 2023-04-06 | 1,140.00 | 1,144.00 | 1,095.00 | 1,095.00 | 2,190.00 | 469,848 |
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.