SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 868.00 | 877.00 | 857.00 | 870.00 | 870.00 | 118,635 |
| 2026-10-19 | 844.00 | 870.00 | 838.00 | 866.00 | 866.00 | 123,660 |
| 2026-10-16 | 826.00 | 856.00 | 822.00 | 855.00 | 855.00 | 139,029 |
| 2026-10-15 | 842.00 | 879.00 | 820.00 | 826.00 | 826.00 | 297,026 |
| 2026-10-14 | 889.00 | 909.00 | 850.00 | 891.00 | 891.00 | 320,778 |
| 2026-10-13 | 874.00 | 874.00 | 840.00 | 861.00 | 861.00 | 601,148 |
| 2026-10-12 | 920.00 | 920.00 | 868.00 | 870.00 | 870.00 | 187,116 |
| 2026-10-08 | 909.00 | 915.00 | 895.00 | 900.00 | 900.00 | 189,940 |
| 2026-10-07 | 915.00 | 925.00 | 907.00 | 909.00 | 909.00 | 100,333 |
| 2026-10-06 | 926.00 | 928.00 | 904.00 | 910.00 | 910.00 | 293,773 |
| 2026-10-02 | 923.00 | 930.00 | 908.00 | 926.00 | 926.00 | 342,986 |
| 2026-10-01 | 923.00 | 932.00 | 911.00 | 918.00 | 918.00 | 131,289 |
| 2026-09-30 | 915.00 | 927.00 | 912.00 | 912.00 | 912.00 | 81,722 |
| 2026-09-29 | 940.00 | 940.00 | 905.00 | 924.00 | 924.00 | 225,479 |
| 2026-09-28 | 969.00 | 969.00 | 923.00 | 940.00 | 940.00 | 460,174 |
| 2026-09-23 | 958.00 | 980.00 | 949.00 | 954.00 | 954.00 | 130,070 |
| 2026-09-22 | 963.00 | 963.00 | 948.00 | 948.00 | 948.00 | 168,946 |
| 2026-09-21 | 980.00 | 980.00 | 947.00 | 950.00 | 950.00 | 227,691 |
| 2026-09-18 | 981.00 | 987.00 | 973.00 | 980.00 | 980.00 | 111,358 |
| 2026-09-17 | 993.00 | 996.00 | 976.00 | 984.00 | 984.00 | 153,307 |
| 2026-09-16 | 1,012.00 | 1,015.00 | 981.00 | 984.00 | 984.00 | 253,589 |
| 2026-09-15 | 1,024.00 | 1,024.00 | 999.00 | 1,015.00 | 1,015.00 | 179,945 |
| 2026-09-14 | 1,029.00 | 1,029.00 | 1,014.00 | 1,020.00 | 1,020.00 | 37,683 |
| 2026-09-11 | 1,030.00 | 1,035.00 | 1,019.00 | 1,024.00 | 1,024.00 | 88,585 |
| 2026-09-10 | 1,024.00 | 1,032.00 | 1,006.00 | 1,025.00 | 1,025.00 | 132,500 |
| 2026-09-09 | 1,027.00 | 1,039.00 | 1,021.00 | 1,029.00 | 1,029.00 | 111,899 |
| 2026-09-08 | 1,046.00 | 1,055.00 | 1,027.00 | 1,027.00 | 1,027.00 | 266,108 |
| 2026-09-07 | 1,023.00 | 1,046.00 | 1,021.00 | 1,046.00 | 1,046.00 | 230,187 |
| 2026-09-04 | 1,014.00 | 1,030.00 | 1,009.00 | 1,030.00 | 1,030.00 | 144,231 |
| 2026-09-03 | 1,013.00 | 1,025.00 | 1,002.00 | 1,006.00 | 1,006.00 | 173,971 |
| 2026-09-02 | 1,027.00 | 1,027.00 | 1,000.00 | 1,012.00 | 1,012.00 | 219,718 |
| 2026-09-01 | 1,043.00 | 1,043.00 | 1,018.00 | 1,028.00 | 1,028.00 | 174,086 |
| 2026-08-31 | 1,039.00 | 1,047.00 | 1,021.00 | 1,047.00 | 1,047.00 | 110,220 |
| 2026-08-28 | 1,030.00 | 1,048.00 | 1,020.00 | 1,040.00 | 1,040.00 | 196,426 |
| 2026-08-27 | 1,065.00 | 1,065.00 | 1,026.00 | 1,030.00 | 1,030.00 | 192,212 |
| 2026-08-26 | 1,051.00 | 1,057.00 | 1,023.00 | 1,057.00 | 1,057.00 | 202,391 |
| 2026-08-25 | 1,023.00 | 1,047.00 | 1,011.00 | 1,042.00 | 1,042.00 | 272,901 |
| 2026-08-24 | 1,025.00 | 1,050.00 | 1,019.00 | 1,030.00 | 1,030.00 | 179,957 |
| 2026-08-21 | 1,036.00 | 1,036.00 | 1,006.00 | 1,019.00 | 1,019.00 | 190,905 |
| 2026-08-20 | 1,028.00 | 1,039.00 | 1,012.00 | 1,020.00 | 1,020.00 | 179,061 |
| 2026-08-19 | 1,015.00 | 1,034.00 | 998.00 | 1,020.00 | 1,020.00 | 148,793 |
| 2026-08-18 | 1,068.00 | 1,068.00 | 1,019.00 | 1,024.00 | 1,024.00 | 212,065 |
| 2026-08-14 | 1,053.00 | 1,064.00 | 1,031.00 | 1,055.00 | 1,055.00 | 274,905 |
| 2026-08-13 | 1,049.00 | 1,059.00 | 1,028.00 | 1,053.00 | 1,053.00 | 344,896 |
| 2026-08-12 | 1,040.00 | 1,055.00 | 1,029.00 | 1,050.00 | 1,050.00 | 164,029 |
| 2026-08-11 | 1,026.00 | 1,045.00 | 1,008.00 | 1,040.00 | 1,040.00 | 187,001 |
| 2026-08-10 | 995.00 | 1,028.00 | 991.00 | 1,026.00 | 1,026.00 | 285,482 |
| 2026-08-07 | 997.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | 109,290 |
| 2026-08-06 | 1,005.00 | 1,005.00 | 990.00 | 996.00 | 996.00 | 139,978 |
| 2026-08-05 | 1,008.00 | 1,017.00 | 994.00 | 1,004.00 | 1,004.00 | 109,855 |
| 2026-08-04 | 974.00 | 1,010.00 | 974.00 | 1,000.00 | 1,000.00 | 265,759 |
| 2026-08-03 | 960.00 | 1,012.00 | 959.00 | 971.00 | 971.00 | 199,005 |
| 2026-07-31 | 959.00 | 990.00 | 951.00 | 961.00 | 961.00 | 248,938 |
| 2026-07-30 | 922.00 | 980.00 | 922.00 | 952.00 | 952.00 | 567,284 |
| 2026-07-29 | 985.00 | 995.00 | 926.00 | 948.00 | 948.00 | 820,727 |
| 2026-07-28 | 1,029.00 | 1,029.00 | 966.00 | 985.00 | 985.00 | 482,450 |
| 2026-07-27 | 1,013.00 | 1,035.00 | 1,000.00 | 1,030.00 | 1,030.00 | 183,839 |
| 2026-07-24 | 1,036.00 | 1,042.00 | 997.00 | 1,002.00 | 1,002.00 | 215,189 |
| 2026-07-23 | 963.00 | 1,058.00 | 963.00 | 1,036.00 | 1,036.00 | 781,269 |
| 2026-07-22 | 971.00 | 992.00 | 958.00 | 963.00 | 963.00 | 183,358 |
Page 1 of 2 · 100 trading daysOlder →
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.