SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 960.00 | 988.00 | 943.00 | 963.00 | 963.00 | 368,003 |
| 2026-07-20 | 1,020.00 | 1,095.00 | 963.00 | 1,000.00 | 1,000.00 | 1,165,303 |
| 2026-07-16 | 953.00 | 960.00 | 934.00 | 960.00 | 960.00 | 179,034 |
| 2026-07-15 | 939.00 | 969.00 | 939.00 | 953.00 | 953.00 | 198,811 |
| 2026-07-14 | 940.00 | 950.00 | 912.00 | 945.00 | 945.00 | 297,563 |
| 2026-07-13 | 963.00 | 980.00 | 922.00 | 948.00 | 948.00 | 224,524 |
| 2026-07-10 | 937.00 | 967.00 | 926.00 | 961.00 | 961.00 | 88,483 |
| 2026-07-09 | 929.00 | 941.00 | 907.00 | 922.00 | 922.00 | 138,271 |
| 2026-07-08 | 979.00 | 979.00 | 895.00 | 907.00 | 907.00 | 426,210 |
| 2026-07-07 | 954.00 | 1,005.00 | 935.00 | 980.00 | 980.00 | 582,420 |
| 2026-07-06 | 933.00 | 958.00 | 927.00 | 954.00 | 954.00 | 159,899 |
| 2026-07-03 | 926.00 | 937.00 | 903.00 | 933.00 | 933.00 | 225,123 |
| 2026-07-02 | 926.00 | 938.00 | 899.00 | 926.00 | 926.00 | 195,644 |
| 2026-07-01 | 942.00 | 958.00 | 929.00 | 934.00 | 934.00 | 249,472 |
| 2026-06-30 | 969.00 | 972.00 | 922.00 | 950.00 | 950.00 | 231,931 |
| 2026-06-29 | 935.00 | 992.00 | 935.00 | 964.00 | 964.00 | 257,095 |
| 2026-06-26 | 922.00 | 970.00 | 895.00 | 930.00 | 930.00 | 428,380 |
| 2026-06-25 | 908.00 | 952.00 | 907.00 | 922.00 | 922.00 | 185,460 |
| 2026-06-24 | 949.00 | 949.00 | 892.00 | 906.00 | 906.00 | 341,994 |
| 2026-06-23 | 986.00 | 1,000.00 | 925.00 | 949.00 | 949.00 | 423,740 |
| 2026-06-22 | 906.00 | 1,025.00 | 900.00 | 1,010.00 | 1,010.00 | 1,671,501 |
| 2026-06-19 | 950.00 | 950.00 | 875.00 | 907.00 | 907.00 | 582,734 |
| 2026-06-18 | 1,006.00 | 1,014.00 | 948.00 | 950.00 | 950.00 | 278,096 |
| 2026-06-17 | 998.00 | 1,028.00 | 968.00 | 1,006.00 | 1,006.00 | 385,472 |
| 2026-06-16 | 942.00 | 1,001.00 | 938.00 | 998.00 | 998.00 | 328,746 |
| 2026-06-15 | 940.00 | 960.00 | 918.00 | 944.00 | 944.00 | 341,409 |
| 2026-06-12 | 950.00 | 969.00 | 927.00 | 940.00 | 940.00 | 309,547 |
| 2026-06-11 | 879.00 | 1,039.00 | 869.00 | 944.00 | 944.00 | 1,547,193 |
| 2026-06-10 | 863.00 | 892.00 | 845.00 | 880.00 | 880.00 | 212,825 |
| 2026-06-09 | 830.00 | 885.00 | 824.00 | 864.00 | 864.00 | 855,618 |
| 2026-06-08 | 840.00 | 879.00 | 820.00 | 861.00 | 861.00 | 534,046 |
| 2026-06-05 | 888.00 | 937.00 | 888.00 | 891.00 | 891.00 | 514,541 |
| 2026-06-04 | 997.00 | 1,017.00 | 924.00 | 926.00 | 926.00 | 1,010,470 |
| 2026-06-02 | 1,001.00 | 1,064.00 | 990.00 | 1,003.00 | 1,003.00 | 701,290 |
| 2026-06-01 | 1,105.00 | 1,180.00 | 1,025.00 | 1,064.00 | 1,064.00 | 1,324,790 |
| 2026-05-29 | 1,222.00 | 1,351.00 | 1,055.00 | 1,136.00 | 1,136.00 | 2,021,536 |
| 2026-04-24 | 622.00 | 651.00 | 622.00 | 638.00 | 1,276.00 | 1,055,898 |
| 2026-04-23 | 620.00 | 626.00 | 602.00 | 621.00 | 1,242.00 | 722,490 |
| 2026-04-22 | 612.00 | 620.00 | 606.00 | 618.00 | 1,236.00 | 245,591 |
| 2026-04-21 | 622.00 | 628.00 | 607.00 | 610.00 | 1,220.00 | 711,316 |
| 2026-04-20 | 632.00 | 633.00 | 620.00 | 621.00 | 1,242.00 | 331,024 |
| 2026-04-17 | 628.00 | 630.00 | 618.00 | 628.00 | 1,256.00 | 536,088 |
| 2026-04-16 | 615.00 | 637.00 | 615.00 | 630.00 | 1,260.00 | 591,123 |
| 2026-04-15 | 618.00 | 618.00 | 601.00 | 614.00 | 1,228.00 | 378,835 |
| 2026-04-14 | 611.00 | 624.00 | 600.00 | 605.00 | 1,210.00 | 1,047,405 |
| 2026-04-13 | 602.00 | 612.00 | 597.00 | 608.00 | 1,216.00 | 158,093 |
| 2026-04-10 | 605.00 | 609.00 | 599.00 | 604.00 | 1,208.00 | 513,306 |
| 2026-04-09 | 625.00 | 625.00 | 598.00 | 605.00 | 1,210.00 | 313,350 |
| 2026-04-08 | 630.00 | 650.00 | 597.00 | 625.00 | 1,250.00 | 784,512 |
| 2026-04-07 | 600.00 | 603.00 | 587.00 | 600.00 | 1,200.00 | 702,457 |
| 2026-04-06 | 592.00 | 605.00 | 587.00 | 600.00 | 1,200.00 | 276,379 |
| 2026-04-03 | 596.00 | 603.00 | 593.00 | 598.00 | 1,196.00 | 146,619 |
| 2026-04-02 | 625.00 | 625.00 | 590.00 | 594.00 | 1,188.00 | 539,326 |
| 2026-04-01 | 605.00 | 623.00 | 605.00 | 621.00 | 1,242.00 | 320,361 |
| 2026-03-31 | 610.00 | 616.00 | 595.00 | 600.00 | 1,200.00 | 331,406 |
| 2026-03-30 | 619.00 | 619.00 | 605.00 | 613.00 | 1,226.00 | 304,743 |
| 2026-03-27 | 614.00 | 632.00 | 604.00 | 627.00 | 1,254.00 | 363,868 |
| 2026-03-26 | 642.00 | 644.00 | 614.00 | 616.00 | 1,232.00 | 937,906 |
| 2026-03-25 | 628.00 | 641.00 | 625.00 | 640.00 | 1,280.00 | 986,017 |
| 2026-03-24 | 640.00 | 640.00 | 620.00 | 625.00 | 1,250.00 | 324,381 |
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.