SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | 837.00 | 890.00 | 805.00 | 813.00 | 1,626.00 | 806,991 |
| 2025-06-25 | 851.00 | 852.00 | 832.00 | 839.00 | 1,678.00 | 652,311 |
| 2025-06-24 | 850.00 | 860.00 | 840.00 | 850.00 | 1,700.00 | 691,929 |
| 2025-06-23 | 853.00 | 869.00 | 835.00 | 849.00 | 1,698.00 | 749,985 |
| 2025-06-20 | 884.00 | 887.00 | 853.00 | 867.00 | 1,734.00 | 765,885 |
| 2025-06-19 | 827.00 | 899.00 | 821.00 | 885.00 | 1,770.00 | 2,300,309 |
| 2025-06-18 | 805.00 | 825.00 | 798.00 | 825.00 | 1,650.00 | 539,254 |
| 2025-06-17 | 816.00 | 828.00 | 796.00 | 805.00 | 1,610.00 | 615,421 |
| 2025-06-16 | 797.00 | 820.00 | 789.00 | 807.00 | 1,614.00 | 399,308 |
| 2025-06-13 | 810.00 | 818.00 | 779.00 | 795.00 | 1,590.00 | 525,174 |
| 2025-06-12 | 810.00 | 819.00 | 800.00 | 809.00 | 1,618.00 | 291,702 |
| 2025-06-11 | 808.00 | 831.00 | 800.00 | 810.00 | 1,620.00 | 492,211 |
| 2025-06-10 | 807.00 | 844.00 | 790.00 | 804.00 | 1,608.00 | 1,157,013 |
| 2025-06-09 | 780.00 | 810.00 | 772.00 | 799.00 | 1,598.00 | 1,117,404 |
| 2025-06-05 | 754.00 | 774.00 | 745.00 | 770.00 | 1,540.00 | 299,632 |
| 2025-06-04 | 742.00 | 767.00 | 693.00 | 753.00 | 1,506.00 | 416,039 |
| 2025-06-02 | 738.00 | 742.00 | 725.00 | 728.00 | 1,456.00 | 206,110 |
| 2025-05-30 | 735.00 | 738.00 | 720.00 | 738.00 | 1,476.00 | 131,031 |
| 2025-05-29 | 717.00 | 746.00 | 713.00 | 735.00 | 1,470.00 | 248,412 |
| 2025-05-28 | 709.00 | 725.00 | 708.00 | 717.00 | 1,434.00 | 157,546 |
| 2025-05-27 | 721.00 | 738.00 | 705.00 | 707.00 | 1,414.00 | 210,988 |
| 2025-05-26 | 739.00 | 752.00 | 725.00 | 727.00 | 1,454.00 | 184,801 |
| 2025-05-23 | 740.00 | 741.00 | 730.00 | 735.00 | 1,470.00 | 154,991 |
| 2025-05-22 | 737.00 | 740.00 | 725.00 | 740.00 | 1,480.00 | 127,045 |
| 2025-05-21 | 737.00 | 754.00 | 736.00 | 737.00 | 1,474.00 | 100,359 |
| 2025-05-20 | 736.00 | 753.00 | 736.00 | 737.00 | 1,474.00 | 174,051 |
| 2025-05-19 | 750.00 | 764.00 | 734.00 | 741.00 | 1,482.00 | 418,601 |
| 2025-05-16 | 758.00 | 769.00 | 742.00 | 755.00 | 1,510.00 | 451,828 |
| 2025-05-15 | 870.00 | 871.00 | 747.00 | 747.00 | 1,494.00 | 4,586,830 |
| 2025-05-14 | 732.00 | 747.00 | 732.00 | 739.00 | 1,478.00 | 246,591 |
| 2025-05-13 | 735.00 | 743.00 | 720.00 | 731.00 | 1,462.00 | 201,180 |
| 2025-05-12 | 722.00 | 736.00 | 721.00 | 733.00 | 1,466.00 | 266,919 |
| 2025-05-09 | 735.00 | 735.00 | 719.00 | 729.00 | 1,458.00 | 134,666 |
| 2025-05-08 | 730.00 | 733.00 | 720.00 | 731.00 | 1,462.00 | 103,309 |
| 2025-05-07 | 712.00 | 735.00 | 712.00 | 729.00 | 1,458.00 | 181,316 |
| 2025-05-02 | 720.00 | 730.00 | 705.00 | 718.00 | 1,436.00 | 364,305 |
| 2025-04-30 | 721.00 | 732.00 | 704.00 | 720.00 | 1,440.00 | 202,130 |
| 2025-04-29 | 737.00 | 767.00 | 703.00 | 720.00 | 1,440.00 | 1,005,757 |
| 2025-04-28 | 715.00 | 731.00 | 706.00 | 729.00 | 1,458.00 | 354,197 |
| 2025-04-25 | 720.00 | 755.00 | 708.00 | 720.00 | 1,440.00 | 578,689 |
| 2025-04-24 | 730.00 | 835.00 | 705.00 | 712.00 | 1,424.00 | 4,472,603 |
| 2025-04-23 | 737.00 | 741.00 | 716.00 | 727.00 | 1,454.00 | 354,468 |
| 2025-04-22 | 731.00 | 748.00 | 724.00 | 725.00 | 1,450.00 | 389,277 |
| 2025-04-21 | 705.00 | 765.00 | 702.00 | 745.00 | 1,490.00 | 1,806,082 |
| 2025-04-18 | 693.00 | 705.00 | 693.00 | 705.00 | 1,410.00 | 84,145 |
| 2025-04-17 | 695.00 | 705.00 | 691.00 | 693.00 | 1,386.00 | 91,844 |
| 2025-04-16 | 708.00 | 708.00 | 685.00 | 688.00 | 1,376.00 | 97,146 |
| 2025-04-15 | 717.00 | 717.00 | 694.00 | 708.00 | 1,416.00 | 114,673 |
| 2025-04-14 | 720.00 | 735.00 | 703.00 | 708.00 | 1,416.00 | 398,697 |
| 2025-04-11 | 678.00 | 722.00 | 672.00 | 706.00 | 1,412.00 | 509,967 |
| 2025-04-10 | 649.00 | 672.00 | 633.00 | 669.00 | 1,338.00 | 249,201 |
| 2025-04-09 | 621.00 | 641.00 | 613.00 | 621.00 | 1,242.00 | 258,416 |
| 2025-04-08 | 630.00 | 662.00 | 630.00 | 643.00 | 1,286.00 | 152,794 |
| 2025-04-07 | 668.00 | 668.00 | 629.00 | 629.00 | 1,258.00 | 224,573 |
| 2025-04-04 | 650.00 | 676.00 | 646.00 | 668.00 | 1,336.00 | 127,784 |
| 2025-04-03 | 655.00 | 690.00 | 620.00 | 660.00 | 1,320.00 | 245,743 |
| 2025-04-02 | 663.00 | 669.00 | 656.00 | 656.00 | 1,312.00 | 60,110 |
| 2025-04-01 | 637.00 | 671.00 | 637.00 | 669.00 | 1,338.00 | 130,070 |
| 2025-03-31 | 666.00 | 666.00 | 621.00 | 637.00 | 1,274.00 | 225,924 |
| 2025-03-28 | 685.00 | 685.00 | 662.00 | 667.00 | 1,334.00 | 170,348 |
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.