SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 754.00 | 755.00 | 740.00 | 753.00 | 1,506.00 | 67,830 |
| 2024-09-24 | 742.00 | 751.00 | 739.00 | 746.00 | 1,492.00 | 70,446 |
| 2024-09-23 | 759.00 | 759.00 | 741.00 | 744.00 | 1,488.00 | 65,807 |
| 2024-09-20 | 745.00 | 758.00 | 745.00 | 754.00 | 1,508.00 | 367,890 |
| 2024-09-19 | 745.00 | 750.00 | 736.00 | 750.00 | 1,500.00 | 90,164 |
| 2024-09-13 | 734.00 | 745.00 | 714.00 | 745.00 | 1,490.00 | 112,274 |
| 2024-09-12 | 707.00 | 734.00 | 707.00 | 734.00 | 1,468.00 | 102,741 |
| 2024-09-11 | 717.00 | 727.00 | 700.00 | 706.00 | 1,412.00 | 161,162 |
| 2024-09-10 | 716.00 | 729.00 | 716.00 | 723.00 | 1,446.00 | 197,162 |
| 2024-09-09 | 684.00 | 723.00 | 680.00 | 723.00 | 1,446.00 | 124,662 |
| 2024-09-06 | 756.00 | 756.00 | 708.00 | 710.00 | 1,420.00 | 170,413 |
| 2024-09-05 | 741.00 | 766.00 | 736.00 | 758.00 | 1,516.00 | 241,968 |
| 2024-09-04 | 734.00 | 740.00 | 719.00 | 739.00 | 1,478.00 | 114,921 |
| 2024-09-03 | 753.00 | 762.00 | 744.00 | 745.00 | 1,490.00 | 118,912 |
| 2024-09-02 | 734.00 | 752.00 | 725.00 | 752.00 | 1,504.00 | 154,940 |
| 2024-08-30 | 722.00 | 734.00 | 716.00 | 734.00 | 1,468.00 | 72,242 |
| 2024-08-29 | 713.00 | 730.00 | 713.00 | 718.00 | 1,436.00 | 108,161 |
| 2024-08-28 | 738.00 | 746.00 | 725.00 | 725.00 | 1,450.00 | 94,658 |
| 2024-08-27 | 733.00 | 738.00 | 713.00 | 738.00 | 1,476.00 | 205,392 |
| 2024-08-26 | 745.00 | 749.00 | 699.00 | 727.00 | 1,454.00 | 346,154 |
| 2024-08-23 | 739.00 | 743.00 | 690.00 | 743.00 | 1,486.00 | 165,410 |
| 2024-08-22 | 749.00 | 749.00 | 731.00 | 733.00 | 1,466.00 | 159,436 |
| 2024-08-21 | 754.00 | 754.00 | 731.00 | 741.00 | 1,482.00 | 119,224 |
| 2024-08-20 | 729.00 | 744.00 | 729.00 | 744.00 | 1,488.00 | 154,025 |
| 2024-08-19 | 756.00 | 756.00 | 728.00 | 733.00 | 1,466.00 | 222,744 |
| 2024-08-16 | 757.00 | 757.00 | 737.00 | 742.00 | 1,484.00 | 203,985 |
| 2024-08-14 | 715.00 | 753.00 | 715.00 | 748.00 | 1,496.00 | 268,776 |
| 2024-08-13 | 733.00 | 743.00 | 715.00 | 715.00 | 1,430.00 | 356,560 |
| 2024-08-12 | 720.00 | 741.00 | 720.00 | 741.00 | 1,482.00 | 207,890 |
| 2024-08-09 | 710.00 | 726.00 | 710.00 | 720.00 | 1,440.00 | 272,439 |
| 2024-08-08 | 705.00 | 718.00 | 695.00 | 703.00 | 1,406.00 | 158,764 |
| 2024-08-07 | 706.00 | 732.00 | 706.00 | 709.00 | 1,418.00 | 148,364 |
| 2024-08-06 | 649.00 | 725.00 | 649.00 | 705.00 | 1,410.00 | 870,009 |
| 2024-08-05 | 736.00 | 780.00 | 664.00 | 673.00 | 1,346.00 | 1,060,077 |
| 2024-08-02 | 808.00 | 808.00 | 780.00 | 780.00 | 1,560.00 | 471,231 |
| 2024-08-01 | 801.00 | 814.00 | 798.00 | 808.00 | 1,616.00 | 382,238 |
| 2024-07-31 | 791.00 | 806.00 | 782.00 | 801.00 | 1,602.00 | 211,275 |
| 2024-07-30 | 831.00 | 831.00 | 794.00 | 798.00 | 1,596.00 | 759,018 |
| 2024-07-29 | 820.00 | 836.00 | 806.00 | 831.00 | 1,662.00 | 696,118 |
| 2024-07-26 | 803.00 | 825.00 | 799.00 | 817.00 | 1,634.00 | 321,513 |
| 2024-07-25 | 841.00 | 853.00 | 808.00 | 808.00 | 1,616.00 | 1,419,561 |
| 2024-07-24 | 902.00 | 905.00 | 871.00 | 881.00 | 1,762.00 | 975,139 |
| 2024-07-23 | 959.00 | 959.00 | 875.00 | 905.00 | 1,810.00 | 1,155,895 |
| 2024-07-22 | 978.00 | 990.00 | 931.00 | 950.00 | 1,900.00 | 1,244,666 |
| 2024-07-19 | 971.00 | 984.00 | 966.00 | 978.00 | 1,956.00 | 189,522 |
| 2024-07-18 | 973.00 | 985.00 | 922.00 | 985.00 | 1,970.00 | 329,866 |
| 2024-07-17 | 1,000.00 | 1,009.00 | 977.00 | 982.00 | 1,964.00 | 430,199 |
| 2024-07-16 | 988.00 | 1,017.00 | 988.00 | 999.00 | 1,998.00 | 618,970 |
| 2024-07-15 | 991.00 | 995.00 | 963.00 | 988.00 | 1,976.00 | 294,278 |
| 2024-07-12 | 971.00 | 980.00 | 955.00 | 971.00 | 1,942.00 | 307,712 |
| 2024-07-11 | 995.00 | 1,005.00 | 972.00 | 972.00 | 1,944.00 | 330,664 |
| 2024-07-10 | 1,024.00 | 1,024.00 | 994.00 | 994.00 | 1,988.00 | 542,111 |
| 2024-07-09 | 1,021.00 | 1,045.00 | 1,014.00 | 1,025.00 | 2,050.00 | 690,854 |
| 2024-07-08 | 976.00 | 1,020.00 | 960.00 | 1,020.00 | 2,040.00 | 704,353 |
| 2024-07-05 | 985.00 | 987.00 | 956.00 | 968.00 | 1,936.00 | 593,944 |
| 2024-07-04 | 988.00 | 995.00 | 975.00 | 985.00 | 1,970.00 | 518,506 |
| 2024-07-03 | 979.00 | 992.00 | 970.00 | 985.00 | 1,970.00 | 374,833 |
| 2024-07-02 | 983.00 | 1,014.00 | 966.00 | 983.00 | 1,966.00 | 750,350 |
| 2024-07-01 | 971.00 | 992.00 | 950.00 | 989.00 | 1,978.00 | 355,133 |
| 2024-06-28 | 980.00 | 988.00 | 965.00 | 967.00 | 1,934.00 | 260,103 |
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.