SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 698.00 | 698.00 | 681.00 | 685.00 | 1,370.00 | 104,845 |
| 2025-03-26 | 686.00 | 695.00 | 686.00 | 689.00 | 1,378.00 | 86,253 |
| 2025-03-25 | 698.00 | 698.00 | 684.00 | 685.00 | 1,370.00 | 116,489 |
| 2025-03-24 | 691.00 | 700.00 | 690.00 | 693.00 | 1,386.00 | 133,050 |
| 2025-03-21 | 697.00 | 701.00 | 690.00 | 691.00 | 1,382.00 | 78,540 |
| 2025-03-20 | 708.00 | 724.00 | 694.00 | 694.00 | 1,388.00 | 122,498 |
| 2025-03-19 | 706.00 | 717.00 | 705.00 | 715.00 | 1,430.00 | 72,752 |
| 2025-03-18 | 706.00 | 710.00 | 701.00 | 710.00 | 1,420.00 | 142,292 |
| 2025-03-17 | 696.00 | 707.00 | 694.00 | 704.00 | 1,408.00 | 165,031 |
| 2025-03-14 | 693.00 | 697.00 | 690.00 | 696.00 | 1,392.00 | 52,728 |
| 2025-03-13 | 704.00 | 712.00 | 689.00 | 690.00 | 1,380.00 | 170,291 |
| 2025-03-12 | 697.00 | 709.00 | 697.00 | 703.00 | 1,406.00 | 74,644 |
| 2025-03-11 | 690.00 | 714.00 | 690.00 | 697.00 | 1,394.00 | 171,587 |
| 2025-03-10 | 710.00 | 737.00 | 703.00 | 714.00 | 1,428.00 | 167,219 |
| 2025-03-07 | 731.00 | 737.00 | 715.00 | 718.00 | 1,436.00 | 108,100 |
| 2025-03-06 | 742.00 | 745.00 | 731.00 | 737.00 | 1,474.00 | 95,361 |
| 2025-03-05 | 748.00 | 748.00 | 730.00 | 738.00 | 1,476.00 | 80,096 |
| 2025-03-04 | 750.00 | 750.00 | 710.00 | 739.00 | 1,478.00 | 126,618 |
| 2025-02-28 | 745.00 | 754.00 | 729.00 | 729.00 | 1,458.00 | 205,824 |
| 2025-02-27 | 756.00 | 756.00 | 746.00 | 751.00 | 1,502.00 | 75,499 |
| 2025-02-26 | 755.00 | 758.00 | 748.00 | 753.00 | 1,506.00 | 146,427 |
| 2025-02-25 | 760.00 | 767.00 | 750.00 | 755.00 | 1,510.00 | 148,323 |
| 2025-02-24 | 751.00 | 762.00 | 743.00 | 761.00 | 1,522.00 | 120,982 |
| 2025-02-21 | 745.00 | 763.00 | 744.00 | 760.00 | 1,520.00 | 180,676 |
| 2025-02-20 | 751.00 | 756.00 | 740.00 | 750.00 | 1,500.00 | 259,430 |
| 2025-02-19 | 750.00 | 763.00 | 741.00 | 751.00 | 1,502.00 | 228,788 |
| 2025-02-18 | 747.00 | 749.00 | 740.00 | 745.00 | 1,490.00 | 184,540 |
| 2025-02-17 | 730.00 | 747.00 | 725.00 | 745.00 | 1,490.00 | 119,410 |
| 2025-02-14 | 736.00 | 737.00 | 730.00 | 730.00 | 1,460.00 | 67,084 |
| 2025-02-13 | 730.00 | 755.00 | 720.00 | 735.00 | 1,470.00 | 496,157 |
| 2025-02-12 | 707.00 | 750.00 | 704.00 | 720.00 | 1,440.00 | 668,130 |
| 2025-02-11 | 712.00 | 714.00 | 699.00 | 703.00 | 1,406.00 | 221,413 |
| 2025-02-10 | 712.00 | 715.00 | 698.00 | 702.00 | 1,404.00 | 161,808 |
| 2025-02-07 | 716.00 | 717.00 | 705.00 | 712.00 | 1,424.00 | 174,715 |
| 2025-02-06 | 719.00 | 719.00 | 704.00 | 713.00 | 1,426.00 | 160,537 |
| 2025-02-05 | 718.00 | 726.00 | 709.00 | 711.00 | 1,422.00 | 191,830 |
| 2025-02-04 | 734.00 | 748.00 | 710.00 | 715.00 | 1,430.00 | 493,878 |
| 2025-02-03 | 768.00 | 768.00 | 730.00 | 739.00 | 1,478.00 | 354,247 |
| 2025-01-31 | 771.00 | 771.00 | 756.00 | 768.00 | 1,536.00 | 166,423 |
| 2025-01-24 | 771.00 | 779.00 | 760.00 | 772.00 | 1,544.00 | 120,035 |
| 2025-01-23 | 790.00 | 790.00 | 766.00 | 771.00 | 1,542.00 | 188,376 |
| 2025-01-22 | 794.00 | 797.00 | 782.00 | 785.00 | 1,570.00 | 136,978 |
| 2025-01-21 | 770.00 | 797.00 | 763.00 | 794.00 | 1,588.00 | 356,231 |
| 2025-01-20 | 781.00 | 781.00 | 761.00 | 768.00 | 1,536.00 | 415,557 |
| 2025-01-17 | 781.00 | 796.00 | 776.00 | 781.00 | 1,562.00 | 311,433 |
| 2025-01-16 | 805.00 | 819.00 | 776.00 | 781.00 | 1,562.00 | 330,433 |
| 2025-01-15 | 793.00 | 805.00 | 777.00 | 784.00 | 1,568.00 | 263,029 |
| 2025-01-14 | 788.00 | 796.00 | 776.00 | 793.00 | 1,586.00 | 163,279 |
| 2025-01-13 | 803.00 | 810.00 | 784.00 | 787.00 | 1,574.00 | 164,463 |
| 2025-01-10 | 813.00 | 813.00 | 789.00 | 803.00 | 1,606.00 | 273,668 |
| 2025-01-09 | 796.00 | 812.00 | 792.00 | 807.00 | 1,614.00 | 195,210 |
| 2025-01-08 | 806.00 | 811.00 | 792.00 | 800.00 | 1,600.00 | 319,545 |
| 2025-01-07 | 827.00 | 828.00 | 807.00 | 810.00 | 1,620.00 | 216,124 |
| 2025-01-06 | 812.00 | 823.00 | 805.00 | 821.00 | 1,642.00 | 318,862 |
| 2025-01-03 | 820.00 | 821.00 | 803.00 | 813.00 | 1,626.00 | 424,358 |
| 2025-01-02 | 790.00 | 825.00 | 774.00 | 818.00 | 1,636.00 | 796,374 |
| 2024-12-30 | 757.00 | 772.00 | 752.00 | 761.00 | 1,522.00 | 234,453 |
| 2024-12-27 | 765.00 | 775.00 | 750.00 | 765.00 | 1,530.00 | 266,217 |
| 2024-12-26 | 761.00 | 783.00 | 761.00 | 775.00 | 1,550.00 | 226,484 |
| 2024-12-24 | 778.00 | 785.00 | 765.00 | 775.00 | 1,550.00 | 231,383 |
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.