SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-23 | 652.00 | 652.00 | 624.00 | 625.00 | 1,250.00 | 527,876 |
| 2026-03-20 | 656.00 | 674.00 | 649.00 | 655.00 | 1,310.00 | 573,864 |
| 2026-03-19 | 670.00 | 670.00 | 652.00 | 652.00 | 1,304.00 | 422,068 |
| 2026-03-18 | 677.00 | 682.00 | 664.00 | 670.00 | 1,340.00 | 376,769 |
| 2026-03-17 | 667.00 | 693.00 | 667.00 | 675.00 | 1,350.00 | 251,252 |
| 2026-03-16 | 680.00 | 680.00 | 664.00 | 666.00 | 1,332.00 | 223,198 |
| 2026-03-13 | 674.00 | 686.00 | 661.00 | 680.00 | 1,360.00 | 220,073 |
| 2026-03-12 | 690.00 | 690.00 | 673.00 | 681.00 | 1,362.00 | 244,032 |
| 2026-03-11 | 679.00 | 704.00 | 670.00 | 679.00 | 1,358.00 | 829,448 |
| 2026-03-10 | 696.00 | 702.00 | 673.00 | 679.00 | 1,358.00 | 389,474 |
| 2026-03-09 | 666.00 | 693.00 | 659.00 | 679.00 | 1,358.00 | 492,171 |
| 2026-03-06 | 728.00 | 732.00 | 695.00 | 707.00 | 1,414.00 | 378,286 |
| 2026-03-05 | 700.00 | 734.00 | 700.00 | 721.00 | 1,442.00 | 527,190 |
| 2026-03-04 | 745.00 | 746.00 | 667.00 | 676.00 | 1,352.00 | 1,158,839 |
| 2026-03-03 | 796.00 | 796.00 | 750.00 | 750.00 | 1,500.00 | 777,334 |
| 2026-02-27 | 775.00 | 811.00 | 750.00 | 796.00 | 1,592.00 | 1,388,099 |
| 2026-02-26 | 851.00 | 851.00 | 760.00 | 774.00 | 1,548.00 | 2,752,344 |
| 2026-02-25 | 900.00 | 903.00 | 862.00 | 864.00 | 1,728.00 | 873,726 |
| 2026-02-24 | 912.00 | 912.00 | 879.00 | 900.00 | 1,800.00 | 737,830 |
| 2026-02-23 | 930.00 | 961.00 | 900.00 | 912.00 | 1,824.00 | 1,277,686 |
| 2026-02-20 | 923.00 | 959.00 | 882.00 | 930.00 | 1,860.00 | 2,332,845 |
| 2026-02-19 | 820.00 | 961.00 | 820.00 | 910.00 | 1,820.00 | 5,578,610 |
| 2026-02-13 | 781.00 | 821.00 | 771.00 | 807.00 | 1,614.00 | 937,508 |
| 2026-02-12 | 786.00 | 799.00 | 777.00 | 788.00 | 1,576.00 | 314,434 |
| 2026-02-11 | 790.00 | 820.00 | 784.00 | 792.00 | 1,584.00 | 541,805 |
| 2026-02-10 | 767.00 | 810.00 | 767.00 | 788.00 | 1,576.00 | 1,012,584 |
| 2026-02-09 | 740.00 | 775.00 | 740.00 | 766.00 | 1,532.00 | 238,835 |
| 2026-02-06 | 741.00 | 750.00 | 729.00 | 738.00 | 1,476.00 | 218,102 |
| 2026-02-05 | 770.00 | 771.00 | 751.00 | 760.00 | 1,520.00 | 246,613 |
| 2026-02-04 | 763.00 | 778.00 | 756.00 | 770.00 | 1,540.00 | 350,621 |
| 2026-02-03 | 737.00 | 768.00 | 737.00 | 762.00 | 1,524.00 | 317,089 |
| 2026-02-02 | 757.00 | 759.00 | 729.00 | 731.00 | 1,462.00 | 274,225 |
| 2026-01-30 | 765.00 | 776.00 | 750.00 | 763.00 | 1,526.00 | 369,766 |
| 2026-01-29 | 750.00 | 780.00 | 724.00 | 765.00 | 1,530.00 | 661,804 |
| 2026-01-28 | 743.00 | 765.00 | 735.00 | 749.00 | 1,498.00 | 327,187 |
| 2026-01-27 | 741.00 | 752.00 | 737.00 | 745.00 | 1,490.00 | 303,671 |
| 2026-01-26 | 739.00 | 756.00 | 734.00 | 747.00 | 1,494.00 | 370,344 |
| 2026-01-23 | 695.00 | 736.00 | 695.00 | 736.00 | 1,472.00 | 502,874 |
| 2026-01-22 | 686.00 | 699.00 | 679.00 | 695.00 | 1,390.00 | 339,212 |
| 2026-01-21 | 698.00 | 707.00 | 683.00 | 685.00 | 1,370.00 | 423,876 |
| 2026-01-20 | 702.00 | 710.00 | 691.00 | 709.00 | 1,418.00 | 119,973 |
| 2026-01-19 | 702.00 | 703.00 | 693.00 | 695.00 | 1,390.00 | 154,910 |
| 2026-01-16 | 704.00 | 711.00 | 699.00 | 702.00 | 1,404.00 | 226,976 |
| 2026-01-15 | 709.00 | 717.00 | 703.00 | 709.00 | 1,418.00 | 110,257 |
| 2026-01-14 | 700.00 | 716.00 | 698.00 | 709.00 | 1,418.00 | 137,908 |
| 2026-01-13 | 702.00 | 707.00 | 697.00 | 700.00 | 1,400.00 | 93,692 |
| 2026-01-12 | 704.00 | 714.00 | 701.00 | 701.00 | 1,402.00 | 137,699 |
| 2026-01-09 | 707.00 | 711.00 | 699.00 | 704.00 | 1,408.00 | 101,869 |
| 2026-01-08 | 705.00 | 713.00 | 697.00 | 697.00 | 1,394.00 | 129,591 |
| 2026-01-07 | 727.00 | 727.00 | 702.00 | 705.00 | 1,410.00 | 298,737 |
| 2026-01-06 | 725.00 | 734.00 | 720.00 | 721.00 | 1,442.00 | 134,319 |
| 2026-01-05 | 732.00 | 743.00 | 719.00 | 731.00 | 1,462.00 | 152,508 |
| 2026-01-02 | 717.00 | 747.00 | 714.00 | 732.00 | 1,464.00 | 115,908 |
| 2025-12-30 | 718.00 | 725.00 | 706.00 | 717.00 | 1,434.00 | 266,820 |
| 2025-12-29 | 731.00 | 741.00 | 717.00 | 717.00 | 1,434.00 | 324,561 |
| 2025-12-26 | 743.00 | 760.00 | 728.00 | 731.00 | 1,462.00 | 265,384 |
| 2025-12-24 | 749.00 | 753.00 | 742.00 | 743.00 | 1,486.00 | 105,213 |
| 2025-12-23 | 784.00 | 784.00 | 745.00 | 745.00 | 1,490.00 | 489,566 |
| 2025-12-22 | 801.00 | 801.00 | 770.00 | 784.00 | 1,568.00 | 762,593 |
| 2025-12-19 | 756.00 | 816.00 | 749.00 | 786.00 | 1,572.00 | 1,972,501 |
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.