SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 772.00 | 795.00 | 763.00 | 778.00 | 1,556.00 | 287,110 |
| 2024-12-20 | 811.00 | 811.00 | 770.00 | 779.00 | 1,558.00 | 388,674 |
| 2024-12-19 | 781.00 | 807.00 | 772.00 | 798.00 | 1,596.00 | 349,718 |
| 2024-12-18 | 804.00 | 809.00 | 781.00 | 801.00 | 1,602.00 | 376,378 |
| 2024-12-17 | 807.00 | 817.00 | 794.00 | 802.00 | 1,604.00 | 293,788 |
| 2024-12-16 | 814.00 | 825.00 | 793.00 | 805.00 | 1,610.00 | 472,032 |
| 2024-12-13 | 787.00 | 810.00 | 776.00 | 800.00 | 1,600.00 | 528,759 |
| 2024-12-12 | 806.00 | 806.00 | 780.00 | 787.00 | 1,574.00 | 660,809 |
| 2024-12-11 | 798.00 | 798.00 | 757.00 | 791.00 | 1,582.00 | 1,023,623 |
| 2024-12-10 | 712.00 | 759.00 | 712.00 | 759.00 | 1,518.00 | 773,768 |
| 2024-12-09 | 772.00 | 772.00 | 720.00 | 724.00 | 1,448.00 | 1,249,044 |
| 2024-12-06 | 772.00 | 786.00 | 747.00 | 763.00 | 1,526.00 | 1,430,609 |
| 2024-12-05 | 864.00 | 864.00 | 793.00 | 793.00 | 1,586.00 | 2,913,711 |
| 2024-12-04 | 857.00 | 919.00 | 801.00 | 830.00 | 1,660.00 | 3,913,204 |
| 2024-12-03 | 722.00 | 911.00 | 722.00 | 879.00 | 1,758.00 | 16,485,856 |
| 2024-12-02 | 742.00 | 746.00 | 725.00 | 725.00 | 1,450.00 | 356,835 |
| 2024-11-29 | 715.00 | 749.00 | 710.00 | 729.00 | 1,458.00 | 557,965 |
| 2024-11-28 | 729.00 | 738.00 | 711.00 | 724.00 | 1,448.00 | 212,530 |
| 2024-11-27 | 719.00 | 736.00 | 712.00 | 735.00 | 1,470.00 | 274,358 |
| 2024-11-26 | 706.00 | 725.00 | 697.00 | 724.00 | 1,448.00 | 471,331 |
| 2024-11-25 | 718.00 | 718.00 | 702.00 | 702.00 | 1,404.00 | 149,056 |
| 2024-11-22 | 688.00 | 708.00 | 687.00 | 704.00 | 1,408.00 | 213,876 |
| 2024-11-21 | 720.00 | 740.00 | 684.00 | 684.00 | 1,368.00 | 889,813 |
| 2024-11-20 | 726.00 | 742.00 | 717.00 | 725.00 | 1,450.00 | 421,179 |
| 2024-11-19 | 717.00 | 732.00 | 710.00 | 726.00 | 1,452.00 | 444,806 |
| 2024-11-18 | 715.00 | 729.00 | 673.00 | 717.00 | 1,434.00 | 441,764 |
| 2024-11-15 | 747.00 | 759.00 | 708.00 | 711.00 | 1,422.00 | 683,134 |
| 2024-11-14 | 710.00 | 759.00 | 704.00 | 742.00 | 1,484.00 | 1,494,626 |
| 2024-11-13 | 686.00 | 738.00 | 685.00 | 713.00 | 1,426.00 | 2,247,000 |
| 2024-11-12 | 725.00 | 735.00 | 674.00 | 684.00 | 1,368.00 | 916,035 |
| 2024-11-11 | 687.00 | 725.00 | 677.00 | 703.00 | 1,406.00 | 955,709 |
| 2024-11-08 | 670.00 | 685.00 | 670.00 | 683.00 | 1,366.00 | 132,666 |
| 2024-11-07 | 701.00 | 702.00 | 670.00 | 670.00 | 1,340.00 | 356,193 |
| 2024-11-06 | 694.00 | 702.00 | 683.00 | 694.00 | 1,388.00 | 325,736 |
| 2024-11-05 | 678.00 | 699.00 | 673.00 | 691.00 | 1,382.00 | 307,634 |
| 2024-11-04 | 659.00 | 769.00 | 656.00 | 689.00 | 1,378.00 | 4,161,372 |
| 2024-11-01 | 686.00 | 687.00 | 659.00 | 659.00 | 1,318.00 | 165,073 |
| 2024-10-31 | 691.00 | 694.00 | 672.00 | 686.00 | 1,372.00 | 204,787 |
| 2024-10-30 | 687.00 | 705.00 | 681.00 | 691.00 | 1,382.00 | 210,291 |
| 2024-10-29 | 653.00 | 695.00 | 651.00 | 684.00 | 1,368.00 | 281,369 |
| 2024-10-28 | 653.00 | 659.00 | 646.00 | 658.00 | 1,316.00 | 212,001 |
| 2024-10-25 | 668.00 | 680.00 | 639.00 | 647.00 | 1,294.00 | 650,973 |
| 2024-10-24 | 688.00 | 692.00 | 670.00 | 670.00 | 1,340.00 | 368,128 |
| 2024-10-23 | 701.00 | 705.00 | 685.00 | 688.00 | 1,376.00 | 230,741 |
| 2024-10-22 | 714.00 | 714.00 | 695.00 | 701.00 | 1,402.00 | 290,673 |
| 2024-10-21 | 714.00 | 715.00 | 706.00 | 713.00 | 1,426.00 | 113,690 |
| 2024-10-18 | 712.00 | 714.00 | 706.00 | 714.00 | 1,428.00 | 115,903 |
| 2024-10-17 | 704.00 | 715.00 | 704.00 | 712.00 | 1,424.00 | 99,339 |
| 2024-10-16 | 708.00 | 713.00 | 700.00 | 711.00 | 1,422.00 | 78,235 |
| 2024-10-15 | 705.00 | 716.00 | 705.00 | 714.00 | 1,428.00 | 131,801 |
| 2024-10-14 | 704.00 | 721.00 | 687.00 | 712.00 | 1,424.00 | 459,378 |
| 2024-10-11 | 693.00 | 761.00 | 685.00 | 705.00 | 1,410.00 | 1,221,058 |
| 2024-10-10 | 703.00 | 708.00 | 685.00 | 686.00 | 1,372.00 | 227,100 |
| 2024-10-08 | 729.00 | 729.00 | 699.00 | 701.00 | 1,402.00 | 200,825 |
| 2024-10-07 | 711.00 | 730.00 | 707.00 | 720.00 | 1,440.00 | 179,112 |
| 2024-10-04 | 724.00 | 728.00 | 709.00 | 714.00 | 1,428.00 | 217,695 |
| 2024-10-02 | 750.00 | 755.00 | 718.00 | 720.00 | 1,440.00 | 284,094 |
| 2024-09-30 | 761.00 | 765.00 | 745.00 | 759.00 | 1,518.00 | 83,374 |
| 2024-09-27 | 746.00 | 775.00 | 742.00 | 764.00 | 1,528.00 | 210,695 |
| 2024-09-26 | 748.00 | 753.00 | 740.00 | 746.00 | 1,492.00 | 89,379 |
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.