SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 756.00 | 816.00 | 749.00 | 786.00 | 1,572.00 | 1,972,501 |
| 2025-12-18 | 806.00 | 826.00 | 742.00 | 749.00 | 1,498.00 | 1,234,707 |
| 2025-12-17 | 714.00 | 784.00 | 713.00 | 781.00 | 1,562.00 | 1,718,269 |
| 2025-12-16 | 721.00 | 722.00 | 706.00 | 718.00 | 1,436.00 | 151,467 |
| 2025-12-15 | 687.00 | 720.00 | 684.00 | 720.00 | 1,440.00 | 461,844 |
| 2025-12-12 | 682.00 | 696.00 | 682.00 | 694.00 | 1,388.00 | 113,670 |
| 2025-12-11 | 686.00 | 695.00 | 679.00 | 686.00 | 1,372.00 | 83,243 |
| 2025-12-10 | 692.00 | 692.00 | 680.00 | 684.00 | 1,368.00 | 98,374 |
| 2025-12-09 | 696.00 | 699.00 | 682.00 | 693.00 | 1,386.00 | 167,238 |
| 2025-12-08 | 703.00 | 710.00 | 692.00 | 695.00 | 1,390.00 | 157,186 |
| 2025-12-05 | 704.00 | 710.00 | 692.00 | 702.00 | 1,404.00 | 169,800 |
| 2025-12-04 | 705.00 | 707.00 | 697.00 | 704.00 | 1,408.00 | 62,458 |
| 2025-12-03 | 705.00 | 710.00 | 699.00 | 706.00 | 1,412.00 | 66,599 |
| 2025-12-02 | 703.00 | 709.00 | 699.00 | 706.00 | 1,412.00 | 69,068 |
| 2025-12-01 | 700.00 | 710.00 | 698.00 | 705.00 | 1,410.00 | 142,061 |
| 2025-11-28 | 678.00 | 700.00 | 672.00 | 700.00 | 1,400.00 | 149,470 |
| 2025-11-27 | 679.00 | 686.00 | 666.00 | 678.00 | 1,356.00 | 89,480 |
| 2025-11-26 | 667.00 | 681.00 | 663.00 | 679.00 | 1,358.00 | 88,937 |
| 2025-11-25 | 679.00 | 684.00 | 660.00 | 664.00 | 1,328.00 | 178,932 |
| 2025-11-24 | 670.00 | 689.00 | 666.00 | 670.00 | 1,340.00 | 101,150 |
| 2025-11-21 | 687.00 | 687.00 | 669.00 | 669.00 | 1,338.00 | 103,407 |
| 2025-11-20 | 678.00 | 690.00 | 678.00 | 690.00 | 1,380.00 | 42,547 |
| 2025-11-19 | 683.00 | 689.00 | 674.00 | 674.00 | 1,348.00 | 99,000 |
| 2025-11-18 | 708.00 | 708.00 | 687.00 | 688.00 | 1,376.00 | 136,182 |
| 2025-11-17 | 724.00 | 724.00 | 705.00 | 708.00 | 1,416.00 | 135,432 |
| 2025-11-14 | 729.00 | 750.00 | 716.00 | 721.00 | 1,442.00 | 98,356 |
| 2025-11-13 | 728.00 | 739.00 | 722.00 | 732.00 | 1,464.00 | 136,925 |
| 2025-11-12 | 723.00 | 735.00 | 719.00 | 728.00 | 1,456.00 | 98,343 |
| 2025-11-11 | 746.00 | 752.00 | 722.00 | 723.00 | 1,446.00 | 337,971 |
| 2025-11-10 | 720.00 | 751.00 | 708.00 | 748.00 | 1,496.00 | 463,113 |
| 2025-11-07 | 691.00 | 735.00 | 690.00 | 711.00 | 1,422.00 | 823,872 |
| 2025-11-06 | 688.00 | 703.00 | 679.00 | 690.00 | 1,380.00 | 198,095 |
| 2025-11-05 | 674.00 | 675.00 | 651.00 | 665.00 | 1,330.00 | 183,542 |
| 2025-11-04 | 661.00 | 680.00 | 661.00 | 675.00 | 1,350.00 | 155,992 |
| 2025-11-03 | 688.00 | 690.00 | 676.00 | 677.00 | 1,354.00 | 134,980 |
| 2025-10-31 | 689.00 | 693.00 | 682.00 | 683.00 | 1,366.00 | 174,386 |
| 2025-10-30 | 710.00 | 710.00 | 687.00 | 689.00 | 1,378.00 | 200,370 |
| 2025-10-29 | 727.00 | 727.00 | 710.00 | 710.00 | 1,420.00 | 127,548 |
| 2025-10-28 | 716.00 | 722.00 | 707.00 | 720.00 | 1,440.00 | 182,529 |
| 2025-10-27 | 705.00 | 715.00 | 701.00 | 715.00 | 1,430.00 | 124,587 |
| 2025-10-24 | 693.00 | 704.00 | 689.00 | 704.00 | 1,408.00 | 167,423 |
| 2025-10-23 | 700.00 | 704.00 | 692.00 | 693.00 | 1,386.00 | 234,692 |
| 2025-10-22 | 683.00 | 700.00 | 679.00 | 700.00 | 1,400.00 | 203,707 |
| 2025-10-21 | 690.00 | 698.00 | 687.00 | 687.00 | 1,374.00 | 405,153 |
| 2025-10-20 | 685.00 | 697.00 | 685.00 | 690.00 | 1,380.00 | 169,801 |
| 2025-10-17 | 702.00 | 703.00 | 681.00 | 685.00 | 1,370.00 | 287,798 |
| 2025-10-16 | 704.00 | 710.00 | 698.00 | 701.00 | 1,402.00 | 388,035 |
| 2025-10-15 | 698.00 | 707.00 | 696.00 | 702.00 | 1,404.00 | 158,269 |
| 2025-10-14 | 692.00 | 708.00 | 690.00 | 696.00 | 1,392.00 | 189,185 |
| 2025-10-13 | 692.00 | 701.00 | 679.00 | 696.00 | 1,392.00 | 174,602 |
| 2025-10-10 | 707.00 | 707.00 | 691.00 | 691.00 | 1,382.00 | 238,312 |
| 2025-10-02 | 709.00 | 714.00 | 704.00 | 707.00 | 1,414.00 | 203,029 |
| 2025-10-01 | 717.00 | 717.00 | 705.00 | 708.00 | 1,416.00 | 123,176 |
| 2025-09-30 | 715.00 | 719.00 | 708.00 | 708.00 | 1,416.00 | 93,452 |
| 2025-09-29 | 712.00 | 726.00 | 707.00 | 715.00 | 1,430.00 | 313,437 |
| 2025-09-26 | 728.00 | 728.00 | 709.00 | 712.00 | 1,424.00 | 130,277 |
| 2025-09-25 | 737.00 | 739.00 | 725.00 | 728.00 | 1,456.00 | 63,130 |
| 2025-09-24 | 727.00 | 740.00 | 717.00 | 737.00 | 1,474.00 | 188,633 |
| 2025-09-23 | 736.00 | 741.00 | 721.00 | 735.00 | 1,470.00 | 332,573 |
| 2025-09-22 | 760.00 | 765.00 | 740.00 | 742.00 | 1,484.00 | 236,823 |
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.