SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea flag South Korea · Delayed Price · Currency is KRW
707.00
-1.00 (-0.14%)
At close: Oct 2, 2025

SBI Investment Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025707.00707.00691.00691.00691.00-2.26%472,769
Oct 2, 2025709.00714.00704.00707.00707.00-0.14%406,058
Oct 1, 2025717.00717.00705.00708.00708.00-246,351
Sep 30, 2025715.00719.00708.00708.00708.00-0.98%186,903
Sep 29, 2025712.00726.00707.00715.00715.000.42%626,873
Sep 26, 2025728.00728.00709.00712.00712.00-2.20%260,553
Sep 25, 2025737.00739.00725.00728.00728.00-1.22%126,259
Sep 24, 2025727.00740.00717.00737.00737.000.27%377,266
Sep 23, 2025736.00741.00721.00735.00735.00-0.94%665,146
Sep 22, 2025760.00765.00740.00742.00742.00-1.72%473,646
Sep 19, 2025762.00765.00752.00755.00755.00-0.53%125,221
Sep 18, 2025752.00775.00752.00759.00759.000.26%256,780
Sep 17, 2025755.00759.00747.00757.00757.000.26%196,974
Sep 16, 2025756.00767.00755.00755.00755.00-1.05%165,359
Sep 15, 2025770.00771.00740.00763.00763.00-0.91%239,992
Sep 12, 2025755.00777.00755.00770.00770.001.99%402,141
Sep 11, 2025758.00763.00754.00755.00755.00-0.26%174,921
Sep 10, 2025751.00763.00751.00757.00757.000.80%187,536
Sep 9, 2025752.00754.00746.00751.00751.000.40%132,607
Sep 8, 2025755.00759.00744.00748.00748.00-0.40%73,216
Sep 5, 2025748.00763.00747.00751.00751.000.40%213,470
Sep 4, 2025740.00755.00738.00748.00748.001.08%134,736
Sep 3, 2025733.00740.00724.00740.00740.001.65%288,719
Sep 2, 2025721.00730.00721.00728.00728.000.41%150,220
Sep 1, 2025740.00745.00725.00725.00725.00-2.68%472,515
Aug 29, 2025750.00750.00742.00745.00745.00-0.27%133,951
Aug 28, 2025752.00754.00746.00747.00747.00-0.66%161,182
Aug 27, 2025764.00768.00751.00752.00752.00-1.57%262,451
Aug 26, 2025773.00773.00757.00764.00764.00-1.42%363,570
Aug 25, 2025775.00785.00770.00775.00775.000.39%247,559
Aug 22, 2025764.00775.00762.00772.00772.000.13%194,503
Aug 21, 2025756.00809.00749.00771.00771.002.53%485,851
Aug 20, 2025776.00777.00750.00752.00752.00-3.22%343,448
Aug 19, 2025766.00778.00758.00777.00777.001.44%477,866
Aug 18, 2025780.00782.00761.00766.00766.00-1.79%242,691
Aug 14, 2025772.00800.00755.00780.00780.002.36%765,441
Aug 13, 2025777.00777.00758.00762.00762.00-0.91%289,448
Aug 12, 2025770.00784.00765.00769.00769.00-0.13%221,153
Aug 11, 2025767.00777.00757.00770.00770.000.39%350,588
Aug 8, 2025780.00790.00759.00767.00767.00-0.39%208,354
Aug 7, 2025766.00779.00759.00770.00770.001.18%230,274
Aug 6, 2025761.00770.00754.00761.00761.00-460,568
Aug 5, 2025770.00772.00760.00761.00761.00-0.39%266,097
Aug 4, 2025755.00772.00752.00764.00764.00-0.13%322,597
Aug 1, 2025770.00789.00753.00765.00765.00-2.42%480,432
Jul 31, 2025793.00797.00780.00784.00784.00-1.13%252,002
Jul 30, 2025778.00793.00771.00793.00793.001.93%301,837
Jul 29, 2025779.00780.00765.00778.00778.00-0.13%313,235
Jul 28, 2025796.00797.00765.00779.00779.00-2.14%938,921
Jul 25, 2025795.00798.00785.00796.00796.001.14%238,042