SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 762.00 | 765.00 | 752.00 | 755.00 | 1,510.00 | 62,611 |
| 2025-09-18 | 752.00 | 775.00 | 752.00 | 759.00 | 1,518.00 | 128,390 |
| 2025-09-17 | 755.00 | 759.00 | 747.00 | 757.00 | 1,514.00 | 98,487 |
| 2025-09-16 | 756.00 | 767.00 | 755.00 | 755.00 | 1,510.00 | 82,680 |
| 2025-09-15 | 770.00 | 771.00 | 740.00 | 763.00 | 1,526.00 | 119,996 |
| 2025-09-12 | 755.00 | 777.00 | 755.00 | 770.00 | 1,540.00 | 201,071 |
| 2025-09-11 | 758.00 | 763.00 | 754.00 | 755.00 | 1,510.00 | 87,461 |
| 2025-09-10 | 751.00 | 763.00 | 751.00 | 757.00 | 1,514.00 | 93,768 |
| 2025-09-09 | 752.00 | 754.00 | 746.00 | 751.00 | 1,502.00 | 66,304 |
| 2025-09-08 | 755.00 | 759.00 | 744.00 | 748.00 | 1,496.00 | 36,608 |
| 2025-09-05 | 748.00 | 763.00 | 747.00 | 751.00 | 1,502.00 | 106,735 |
| 2025-09-04 | 740.00 | 755.00 | 738.00 | 748.00 | 1,496.00 | 67,368 |
| 2025-09-03 | 733.00 | 740.00 | 724.00 | 740.00 | 1,480.00 | 144,360 |
| 2025-09-02 | 721.00 | 730.00 | 721.00 | 728.00 | 1,456.00 | 75,110 |
| 2025-09-01 | 740.00 | 745.00 | 725.00 | 725.00 | 1,450.00 | 236,258 |
| 2025-08-29 | 750.00 | 750.00 | 742.00 | 745.00 | 1,490.00 | 66,976 |
| 2025-08-28 | 752.00 | 754.00 | 746.00 | 747.00 | 1,494.00 | 80,591 |
| 2025-08-27 | 764.00 | 768.00 | 751.00 | 752.00 | 1,504.00 | 131,226 |
| 2025-08-26 | 773.00 | 773.00 | 757.00 | 764.00 | 1,528.00 | 181,785 |
| 2025-08-25 | 775.00 | 785.00 | 770.00 | 775.00 | 1,550.00 | 123,780 |
| 2025-08-22 | 764.00 | 775.00 | 762.00 | 772.00 | 1,544.00 | 97,252 |
| 2025-08-21 | 756.00 | 809.00 | 749.00 | 771.00 | 1,542.00 | 242,926 |
| 2025-08-20 | 776.00 | 777.00 | 750.00 | 752.00 | 1,504.00 | 171,724 |
| 2025-08-19 | 766.00 | 778.00 | 758.00 | 777.00 | 1,554.00 | 238,933 |
| 2025-08-18 | 780.00 | 782.00 | 761.00 | 766.00 | 1,532.00 | 121,346 |
| 2025-08-14 | 772.00 | 800.00 | 755.00 | 780.00 | 1,560.00 | 382,721 |
| 2025-08-13 | 777.00 | 777.00 | 758.00 | 762.00 | 1,524.00 | 144,724 |
| 2025-08-12 | 770.00 | 784.00 | 765.00 | 769.00 | 1,538.00 | 110,577 |
| 2025-08-11 | 767.00 | 777.00 | 757.00 | 770.00 | 1,540.00 | 175,294 |
| 2025-08-08 | 780.00 | 790.00 | 759.00 | 767.00 | 1,534.00 | 104,177 |
| 2025-08-07 | 766.00 | 779.00 | 759.00 | 770.00 | 1,540.00 | 115,137 |
| 2025-08-06 | 761.00 | 770.00 | 754.00 | 761.00 | 1,522.00 | 230,284 |
| 2025-08-05 | 770.00 | 772.00 | 760.00 | 761.00 | 1,522.00 | 133,049 |
| 2025-08-04 | 755.00 | 772.00 | 752.00 | 764.00 | 1,528.00 | 161,299 |
| 2025-08-01 | 770.00 | 789.00 | 753.00 | 765.00 | 1,530.00 | 240,216 |
| 2025-07-31 | 793.00 | 797.00 | 780.00 | 784.00 | 1,568.00 | 126,001 |
| 2025-07-30 | 778.00 | 793.00 | 771.00 | 793.00 | 1,586.00 | 150,919 |
| 2025-07-29 | 779.00 | 780.00 | 765.00 | 778.00 | 1,556.00 | 156,618 |
| 2025-07-28 | 796.00 | 797.00 | 765.00 | 779.00 | 1,558.00 | 469,461 |
| 2025-07-25 | 795.00 | 798.00 | 785.00 | 796.00 | 1,592.00 | 119,021 |
| 2025-07-24 | 800.00 | 805.00 | 786.00 | 787.00 | 1,574.00 | 302,048 |
| 2025-07-23 | 820.00 | 826.00 | 796.00 | 801.00 | 1,602.00 | 340,410 |
| 2025-07-22 | 812.00 | 824.00 | 809.00 | 822.00 | 1,644.00 | 213,891 |
| 2025-07-21 | 820.00 | 825.00 | 809.00 | 819.00 | 1,638.00 | 132,972 |
| 2025-07-18 | 836.00 | 836.00 | 808.00 | 820.00 | 1,640.00 | 244,365 |
| 2025-07-17 | 830.00 | 830.00 | 816.00 | 819.00 | 1,638.00 | 142,950 |
| 2025-07-16 | 840.00 | 840.00 | 818.00 | 825.00 | 1,650.00 | 220,391 |
| 2025-07-15 | 834.00 | 840.00 | 820.00 | 835.00 | 1,670.00 | 261,819 |
| 2025-07-14 | 833.00 | 842.00 | 819.00 | 836.00 | 1,672.00 | 309,576 |
| 2025-07-11 | 814.00 | 846.00 | 812.00 | 832.00 | 1,664.00 | 480,328 |
| 2025-07-10 | 796.00 | 821.00 | 793.00 | 817.00 | 1,634.00 | 241,810 |
| 2025-07-09 | 790.00 | 798.00 | 776.00 | 795.00 | 1,590.00 | 163,916 |
| 2025-07-08 | 768.00 | 785.00 | 764.00 | 785.00 | 1,570.00 | 152,245 |
| 2025-07-07 | 778.00 | 778.00 | 766.00 | 769.00 | 1,538.00 | 121,623 |
| 2025-07-04 | 799.00 | 799.00 | 768.00 | 768.00 | 1,536.00 | 336,351 |
| 2025-07-03 | 810.00 | 810.00 | 795.00 | 799.00 | 1,598.00 | 169,160 |
| 2025-07-02 | 833.00 | 833.00 | 793.00 | 800.00 | 1,600.00 | 508,884 |
| 2025-07-01 | 819.00 | 838.00 | 819.00 | 830.00 | 1,660.00 | 267,969 |
| 2025-06-30 | 812.00 | 825.00 | 811.00 | 823.00 | 1,646.00 | 213,171 |
| 2025-06-27 | 812.00 | 825.00 | 804.00 | 820.00 | 1,640.00 | 336,448 |
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.