SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,495.00 | 1,505.00 | 1,485.00 | 1,505.00 | 3,010.00 | 230,109 |
| 2022-04-18 | 1,495.00 | 1,525.00 | 1,490.00 | 1,495.00 | 2,990.00 | 463,915 |
| 2022-04-15 | 1,490.00 | 1,510.00 | 1,485.00 | 1,495.00 | 2,990.00 | 279,909 |
| 2022-04-14 | 1,520.00 | 1,525.00 | 1,505.00 | 1,515.00 | 3,030.00 | 268,745 |
| 2022-04-13 | 1,505.00 | 1,520.00 | 1,500.00 | 1,515.00 | 3,030.00 | 366,543 |
| 2022-04-12 | 1,500.00 | 1,520.00 | 1,475.00 | 1,515.00 | 3,030.00 | 389,687 |
| 2022-04-11 | 1,540.00 | 1,540.00 | 1,495.00 | 1,515.00 | 3,030.00 | 553,001 |
| 2022-04-08 | 1,550.00 | 1,580.00 | 1,520.00 | 1,540.00 | 3,080.00 | 280,549 |
| 2022-04-07 | 1,585.00 | 1,590.00 | 1,545.00 | 1,560.00 | 3,120.00 | 453,320 |
| 2022-04-06 | 1,555.00 | 1,610.00 | 1,540.00 | 1,595.00 | 3,190.00 | 1,448,944 |
| 2022-04-05 | 1,560.00 | 1,565.00 | 1,540.00 | 1,555.00 | 3,110.00 | 336,769 |
| 2022-04-04 | 1,540.00 | 1,560.00 | 1,525.00 | 1,555.00 | 3,110.00 | 483,575 |
| 2022-04-01 | 1,530.00 | 1,555.00 | 1,520.00 | 1,535.00 | 3,070.00 | 329,974 |
| 2022-03-31 | 1,530.00 | 1,580.00 | 1,515.00 | 1,540.00 | 3,080.00 | 803,863 |
| 2022-03-30 | 1,535.00 | 1,540.00 | 1,505.00 | 1,535.00 | 3,070.00 | 423,865 |
| 2022-03-29 | 1,560.00 | 1,570.00 | 1,525.00 | 1,535.00 | 3,070.00 | 661,176 |
| 2022-03-28 | 1,545.00 | 1,610.00 | 1,525.00 | 1,570.00 | 3,140.00 | 1,516,505 |
| 2022-03-25 | 1,560.00 | 1,575.00 | 1,515.00 | 1,530.00 | 3,060.00 | 633,009 |
| 2022-03-24 | 1,530.00 | 1,555.00 | 1,510.00 | 1,555.00 | 3,110.00 | 361,824 |
| 2022-03-23 | 1,495.00 | 1,545.00 | 1,485.00 | 1,545.00 | 3,090.00 | 742,169 |
| 2022-03-22 | 1,480.00 | 1,495.00 | 1,465.00 | 1,485.00 | 2,970.00 | 230,929 |
| 2022-03-21 | 1,500.00 | 1,500.00 | 1,465.00 | 1,470.00 | 2,940.00 | 216,858 |
| 2022-03-18 | 1,475.00 | 1,490.00 | 1,455.00 | 1,490.00 | 2,980.00 | 353,961 |
| 2022-03-17 | 1,435.00 | 1,485.00 | 1,420.00 | 1,475.00 | 2,950.00 | 598,439 |
| 2022-03-16 | 1,420.00 | 1,420.00 | 1,395.00 | 1,415.00 | 2,830.00 | 264,773 |
| 2022-03-15 | 1,420.00 | 1,425.00 | 1,390.00 | 1,395.00 | 2,790.00 | 291,702 |
| 2022-03-14 | 1,430.00 | 1,445.00 | 1,405.00 | 1,420.00 | 2,840.00 | 155,100 |
| 2022-03-11 | 1,415.00 | 1,440.00 | 1,415.00 | 1,435.00 | 2,870.00 | 105,298 |
| 2022-03-10 | 1,435.00 | 1,445.00 | 1,410.00 | 1,430.00 | 2,860.00 | 145,979 |
| 2022-03-08 | 1,385.00 | 1,420.00 | 1,365.00 | 1,400.00 | 2,800.00 | 218,418 |
| 2022-03-07 | 1,445.00 | 1,460.00 | 1,410.00 | 1,410.00 | 2,820.00 | 206,137 |
| 2022-03-04 | 1,480.00 | 1,495.00 | 1,445.00 | 1,460.00 | 2,920.00 | 248,497 |
| 2022-03-03 | 1,470.00 | 1,485.00 | 1,455.00 | 1,475.00 | 2,950.00 | 251,736 |
| 2022-03-02 | 1,470.00 | 1,475.00 | 1,455.00 | 1,460.00 | 2,920.00 | 177,085 |
| 2022-02-28 | 1,445.00 | 1,480.00 | 1,435.00 | 1,450.00 | 2,900.00 | 273,176 |
| 2022-02-25 | 1,420.00 | 1,445.00 | 1,410.00 | 1,435.00 | 2,870.00 | 299,130 |
| 2022-02-24 | 1,450.00 | 1,460.00 | 1,390.00 | 1,405.00 | 2,810.00 | 443,735 |
| 2022-02-23 | 1,460.00 | 1,475.00 | 1,445.00 | 1,465.00 | 2,930.00 | 204,125 |
| 2022-02-22 | 1,460.00 | 1,505.00 | 1,445.00 | 1,455.00 | 2,910.00 | 384,842 |
| 2022-02-21 | 1,470.00 | 1,515.00 | 1,460.00 | 1,515.00 | 3,030.00 | 256,579 |
| 2022-02-18 | 1,465.00 | 1,510.00 | 1,445.00 | 1,505.00 | 3,010.00 | 270,462 |
| 2022-02-17 | 1,455.00 | 1,510.00 | 1,410.00 | 1,495.00 | 2,990.00 | 746,519 |
| 2022-02-16 | 1,400.00 | 1,475.00 | 1,400.00 | 1,455.00 | 2,910.00 | 1,044,391 |
| 2022-02-15 | 1,380.00 | 1,410.00 | 1,360.00 | 1,365.00 | 2,730.00 | 449,925 |
| 2022-02-14 | 1,420.00 | 1,435.00 | 1,380.00 | 1,390.00 | 2,780.00 | 633,520 |
| 2022-02-11 | 1,495.00 | 1,495.00 | 1,445.00 | 1,460.00 | 2,920.00 | 484,937 |
| 2022-02-10 | 1,535.00 | 1,540.00 | 1,480.00 | 1,490.00 | 2,980.00 | 522,116 |
| 2022-02-09 | 1,490.00 | 1,530.00 | 1,490.00 | 1,510.00 | 3,020.00 | 303,256 |
| 2022-02-08 | 1,475.00 | 1,520.00 | 1,465.00 | 1,470.00 | 2,940.00 | 447,224 |
| 2022-02-07 | 1,520.00 | 1,520.00 | 1,465.00 | 1,475.00 | 2,950.00 | 362,572 |
| 2022-02-04 | 1,430.00 | 1,475.00 | 1,430.00 | 1,470.00 | 2,940.00 | 439,073 |
| 2022-02-03 | 1,400.00 | 1,460.00 | 1,400.00 | 1,450.00 | 2,900.00 | 388,283 |
| 2022-01-28 | 1,345.00 | 1,395.00 | 1,300.00 | 1,395.00 | 2,790.00 | 612,825 |
| 2022-01-27 | 1,420.00 | 1,445.00 | 1,330.00 | 1,345.00 | 2,690.00 | 536,230 |
| 2022-01-26 | 1,365.00 | 1,435.00 | 1,365.00 | 1,425.00 | 2,850.00 | 470,422 |
| 2022-01-25 | 1,470.00 | 1,485.00 | 1,360.00 | 1,385.00 | 2,770.00 | 848,792 |
| 2022-01-24 | 1,525.00 | 1,525.00 | 1,450.00 | 1,465.00 | 2,930.00 | 488,217 |
| 2022-01-21 | 1,565.00 | 1,570.00 | 1,520.00 | 1,530.00 | 3,060.00 | 306,905 |
| 2022-01-20 | 1,515.00 | 1,575.00 | 1,515.00 | 1,560.00 | 3,120.00 | 354,453 |
| 2022-01-19 | 1,510.00 | 1,575.00 | 1,505.00 | 1,540.00 | 3,080.00 | 563,624 |
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.