SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea · Delayed Price · Currency is KRW 761.00
+2.00 (0.26%)
Last updated: Sep 19, 2025, 9:32 AM KST
SBI Investment Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 762.00 | 765.00 | 752.00 | 755.00 | 755.00 | -0.53% | 125,221 |
| Sep 18, 2025 | 752.00 | 775.00 | 752.00 | 759.00 | 759.00 | 0.26% | 256,780 |
| Sep 17, 2025 | 755.00 | 759.00 | 747.00 | 757.00 | 757.00 | 0.26% | 196,974 |
| Sep 16, 2025 | 756.00 | 767.00 | 755.00 | 755.00 | 755.00 | -1.05% | 165,359 |
| Sep 15, 2025 | 770.00 | 771.00 | 740.00 | 763.00 | 763.00 | -0.91% | 239,992 |
| Sep 12, 2025 | 755.00 | 777.00 | 755.00 | 770.00 | 770.00 | 1.99% | 402,141 |
| Sep 11, 2025 | 758.00 | 763.00 | 754.00 | 755.00 | 755.00 | -0.26% | 174,921 |
| Sep 10, 2025 | 751.00 | 763.00 | 751.00 | 757.00 | 757.00 | 0.80% | 187,536 |
| Sep 9, 2025 | 752.00 | 754.00 | 746.00 | 751.00 | 751.00 | 0.40% | 132,607 |
| Sep 8, 2025 | 755.00 | 759.00 | 744.00 | 748.00 | 748.00 | -0.40% | 73,216 |
| Sep 5, 2025 | 748.00 | 763.00 | 747.00 | 751.00 | 751.00 | 0.40% | 213,470 |
| Sep 4, 2025 | 740.00 | 755.00 | 738.00 | 748.00 | 748.00 | 1.08% | 134,736 |
| Sep 3, 2025 | 733.00 | 740.00 | 724.00 | 740.00 | 740.00 | 1.65% | 288,719 |
| Sep 2, 2025 | 721.00 | 730.00 | 721.00 | 728.00 | 728.00 | 0.41% | 150,220 |
| Sep 1, 2025 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | -2.68% | 472,515 |
| Aug 29, 2025 | 750.00 | 750.00 | 742.00 | 745.00 | 745.00 | -0.27% | 133,951 |
| Aug 28, 2025 | 752.00 | 754.00 | 746.00 | 747.00 | 747.00 | -0.66% | 161,182 |
| Aug 27, 2025 | 764.00 | 768.00 | 751.00 | 752.00 | 752.00 | -1.57% | 262,451 |
| Aug 26, 2025 | 773.00 | 773.00 | 757.00 | 764.00 | 764.00 | -1.42% | 363,570 |
| Aug 25, 2025 | 775.00 | 785.00 | 770.00 | 775.00 | 775.00 | 0.39% | 247,559 |
| Aug 22, 2025 | 764.00 | 775.00 | 762.00 | 772.00 | 772.00 | 0.13% | 194,503 |
| Aug 21, 2025 | 756.00 | 809.00 | 749.00 | 771.00 | 771.00 | 2.53% | 485,851 |
| Aug 20, 2025 | 776.00 | 777.00 | 750.00 | 752.00 | 752.00 | -3.22% | 343,448 |
| Aug 19, 2025 | 766.00 | 778.00 | 758.00 | 777.00 | 777.00 | 1.44% | 477,866 |
| Aug 18, 2025 | 780.00 | 782.00 | 761.00 | 766.00 | 766.00 | -1.79% | 242,691 |
| Aug 14, 2025 | 772.00 | 800.00 | 755.00 | 780.00 | 780.00 | 2.36% | 765,441 |
| Aug 13, 2025 | 777.00 | 777.00 | 758.00 | 762.00 | 762.00 | -0.91% | 289,448 |
| Aug 12, 2025 | 770.00 | 784.00 | 765.00 | 769.00 | 769.00 | -0.13% | 221,153 |
| Aug 11, 2025 | 767.00 | 777.00 | 757.00 | 770.00 | 770.00 | 0.39% | 350,588 |
| Aug 8, 2025 | 780.00 | 790.00 | 759.00 | 767.00 | 767.00 | -0.39% | 208,354 |
| Aug 7, 2025 | 766.00 | 779.00 | 759.00 | 770.00 | 770.00 | 1.18% | 230,274 |
| Aug 6, 2025 | 761.00 | 770.00 | 754.00 | 761.00 | 761.00 | - | 460,568 |
| Aug 5, 2025 | 770.00 | 772.00 | 760.00 | 761.00 | 761.00 | -0.39% | 266,097 |
| Aug 4, 2025 | 755.00 | 772.00 | 752.00 | 764.00 | 764.00 | -0.13% | 322,597 |
| Aug 1, 2025 | 770.00 | 789.00 | 753.00 | 765.00 | 765.00 | -2.42% | 480,432 |
| Jul 31, 2025 | 793.00 | 797.00 | 780.00 | 784.00 | 784.00 | -1.13% | 252,002 |
| Jul 30, 2025 | 778.00 | 793.00 | 771.00 | 793.00 | 793.00 | 1.93% | 301,837 |
| Jul 29, 2025 | 779.00 | 780.00 | 765.00 | 778.00 | 778.00 | -0.13% | 313,235 |
| Jul 28, 2025 | 796.00 | 797.00 | 765.00 | 779.00 | 779.00 | -2.14% | 938,921 |
| Jul 25, 2025 | 795.00 | 798.00 | 785.00 | 796.00 | 796.00 | 1.14% | 238,042 |
| Jul 24, 2025 | 800.00 | 805.00 | 786.00 | 787.00 | 787.00 | -1.75% | 604,095 |
| Jul 23, 2025 | 820.00 | 826.00 | 796.00 | 801.00 | 801.00 | -2.55% | 680,819 |
| Jul 22, 2025 | 812.00 | 824.00 | 809.00 | 822.00 | 822.00 | 0.37% | 427,781 |
| Jul 21, 2025 | 820.00 | 825.00 | 809.00 | 819.00 | 819.00 | -0.12% | 265,943 |
| Jul 18, 2025 | 836.00 | 836.00 | 808.00 | 820.00 | 820.00 | 0.12% | 488,729 |
| Jul 17, 2025 | 830.00 | 830.00 | 816.00 | 819.00 | 819.00 | -0.73% | 285,899 |
| Jul 16, 2025 | 840.00 | 840.00 | 818.00 | 825.00 | 825.00 | -1.20% | 440,782 |
| Jul 15, 2025 | 834.00 | 840.00 | 820.00 | 835.00 | 835.00 | -0.12% | 523,637 |
| Jul 14, 2025 | 833.00 | 842.00 | 819.00 | 836.00 | 836.00 | 0.48% | 619,151 |
| Jul 11, 2025 | 814.00 | 846.00 | 812.00 | 832.00 | 832.00 | 1.84% | 960,656 |