SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 1,140.00 | 1,144.00 | 1,095.00 | 1,095.00 | 2,190.00 | 469,848 |
| 2023-04-05 | 1,105.00 | 1,120.00 | 1,086.00 | 1,111.00 | 2,222.00 | 478,653 |
| 2023-04-04 | 1,089.00 | 1,096.00 | 1,080.00 | 1,091.00 | 2,182.00 | 299,625 |
| 2023-04-03 | 1,080.00 | 1,187.00 | 1,080.00 | 1,091.00 | 2,182.00 | 2,390,825 |
| 2023-03-31 | 1,053.00 | 1,065.00 | 1,045.00 | 1,048.00 | 2,096.00 | 242,042 |
| 2023-03-30 | 1,075.00 | 1,075.00 | 1,048.00 | 1,053.00 | 2,106.00 | 377,765 |
| 2023-03-29 | 1,056.00 | 1,065.00 | 1,051.00 | 1,057.00 | 2,114.00 | 203,404 |
| 2023-03-28 | 1,058.00 | 1,163.00 | 1,042.00 | 1,064.00 | 2,128.00 | 2,403,786 |
| 2023-03-27 | 1,040.00 | 1,050.00 | 1,009.00 | 1,014.00 | 2,028.00 | 190,028 |
| 2023-03-24 | 1,025.00 | 1,037.00 | 1,017.00 | 1,037.00 | 2,074.00 | 158,740 |
| 2023-03-23 | 1,028.00 | 1,033.00 | 1,017.00 | 1,029.00 | 2,058.00 | 199,560 |
| 2023-03-22 | 1,037.00 | 1,048.00 | 1,028.00 | 1,035.00 | 2,070.00 | 200,861 |
| 2023-03-21 | 1,050.00 | 1,067.00 | 1,036.00 | 1,036.00 | 2,072.00 | 165,206 |
| 2023-03-20 | 1,057.00 | 1,077.00 | 1,046.00 | 1,050.00 | 2,100.00 | 193,497 |
| 2023-03-17 | 1,042.00 | 1,073.00 | 1,035.00 | 1,044.00 | 2,088.00 | 263,379 |
| 2023-03-16 | 1,039.00 | 1,048.00 | 1,017.00 | 1,035.00 | 2,070.00 | 217,648 |
| 2023-03-15 | 1,020.00 | 1,050.00 | 1,020.00 | 1,045.00 | 2,090.00 | 193,808 |
| 2023-03-14 | 1,057.00 | 1,065.00 | 1,012.00 | 1,012.00 | 2,024.00 | 290,863 |
| 2023-03-13 | 1,026.00 | 1,126.00 | 1,017.00 | 1,051.00 | 2,102.00 | 241,658 |
| 2023-03-10 | 1,080.00 | 1,080.00 | 1,056.00 | 1,056.00 | 2,112.00 | 182,118 |
| 2023-03-09 | 1,085.00 | 1,101.00 | 1,080.00 | 1,088.00 | 2,176.00 | 124,723 |
| 2023-03-08 | 1,095.00 | 1,143.00 | 1,091.00 | 1,091.00 | 2,182.00 | 395,329 |
| 2023-03-07 | 1,099.00 | 1,119.00 | 1,091.00 | 1,108.00 | 2,216.00 | 188,726 |
| 2023-03-06 | 1,126.00 | 1,129.00 | 1,109.00 | 1,120.00 | 2,240.00 | 154,475 |
| 2023-03-03 | 1,119.00 | 1,150.00 | 1,111.00 | 1,127.00 | 2,254.00 | 186,393 |
| 2023-03-02 | 1,106.00 | 1,122.00 | 1,100.00 | 1,119.00 | 2,238.00 | 171,804 |
| 2023-02-28 | 1,087.00 | 1,105.00 | 1,087.00 | 1,105.00 | 2,210.00 | 116,095 |
| 2023-02-27 | 1,105.00 | 1,112.00 | 1,087.00 | 1,089.00 | 2,178.00 | 168,359 |
| 2023-02-24 | 1,121.00 | 1,135.00 | 1,114.00 | 1,114.00 | 2,228.00 | 163,085 |
| 2023-02-23 | 1,126.00 | 1,142.00 | 1,066.00 | 1,126.00 | 2,252.00 | 333,683 |
| 2023-02-22 | 1,138.00 | 1,154.00 | 1,135.00 | 1,137.00 | 2,274.00 | 213,274 |
| 2023-02-21 | 1,174.00 | 1,185.00 | 1,150.00 | 1,157.00 | 2,314.00 | 533,208 |
| 2023-02-20 | 1,167.00 | 1,184.00 | 1,166.00 | 1,178.00 | 2,356.00 | 198,947 |
| 2023-02-17 | 1,185.00 | 1,197.00 | 1,170.00 | 1,170.00 | 2,340.00 | 252,652 |
| 2023-02-16 | 1,184.00 | 1,206.00 | 1,183.00 | 1,201.00 | 2,402.00 | 322,689 |
| 2023-02-15 | 1,194.00 | 1,205.00 | 1,160.00 | 1,170.00 | 2,340.00 | 359,585 |
| 2023-02-14 | 1,188.00 | 1,206.00 | 1,188.00 | 1,204.00 | 2,408.00 | 260,953 |
| 2023-02-13 | 1,205.00 | 1,205.00 | 1,186.00 | 1,188.00 | 2,376.00 | 205,958 |
| 2023-02-10 | 1,230.00 | 1,237.00 | 1,191.00 | 1,196.00 | 2,392.00 | 826,956 |
| 2023-02-09 | 1,235.00 | 1,269.00 | 1,225.00 | 1,237.00 | 2,474.00 | 610,872 |
| 2023-02-08 | 1,205.00 | 1,240.00 | 1,200.00 | 1,235.00 | 2,470.00 | 640,268 |
| 2023-02-07 | 1,185.00 | 1,198.00 | 1,184.00 | 1,187.00 | 2,374.00 | 233,447 |
| 2023-02-06 | 1,220.00 | 1,220.00 | 1,185.00 | 1,191.00 | 2,382.00 | 241,807 |
| 2023-02-03 | 1,242.00 | 1,244.00 | 1,210.00 | 1,211.00 | 2,422.00 | 306,351 |
| 2023-02-02 | 1,216.00 | 1,246.00 | 1,216.00 | 1,240.00 | 2,480.00 | 318,636 |
| 2023-02-01 | 1,225.00 | 1,236.00 | 1,206.00 | 1,214.00 | 2,428.00 | 237,047 |
| 2023-01-31 | 1,240.00 | 1,250.00 | 1,220.00 | 1,221.00 | 2,442.00 | 339,546 |
| 2023-01-30 | 1,287.00 | 1,287.00 | 1,243.00 | 1,252.00 | 2,504.00 | 433,830 |
| 2023-01-27 | 1,260.00 | 1,268.00 | 1,240.00 | 1,263.00 | 2,526.00 | 387,687 |
| 2023-01-26 | 1,286.00 | 1,295.00 | 1,259.00 | 1,260.00 | 2,520.00 | 764,068 |
| 2023-01-25 | 1,211.00 | 1,310.00 | 1,211.00 | 1,267.00 | 2,534.00 | 3,762,422 |
| 2023-01-20 | 1,205.00 | 1,215.00 | 1,200.00 | 1,210.00 | 2,420.00 | 145,902 |
| 2023-01-19 | 1,215.00 | 1,220.00 | 1,200.00 | 1,210.00 | 2,420.00 | 321,743 |
| 2023-01-18 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 2,480.00 | 427,995 |
| 2023-01-17 | 1,245.00 | 1,255.00 | 1,200.00 | 1,245.00 | 2,490.00 | 1,206,726 |
| 2023-01-16 | 1,180.00 | 1,280.00 | 1,170.00 | 1,220.00 | 2,440.00 | 4,345,926 |
| 2023-01-13 | 1,190.00 | 1,195.00 | 1,165.00 | 1,175.00 | 2,350.00 | 661,441 |
| 2023-01-12 | 1,170.00 | 1,195.00 | 1,150.00 | 1,165.00 | 2,330.00 | 909,979 |
| 2023-01-11 | 1,135.00 | 1,160.00 | 1,110.00 | 1,155.00 | 2,310.00 | 1,005,937 |
| 2023-01-10 | 1,095.00 | 1,140.00 | 1,080.00 | 1,130.00 | 2,260.00 | 748,997 |
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.