SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea · Delayed Price · Currency is KRW 695.00
-15.00 (-2.11%)
Last updated: Oct 30, 2025, 11:15 AM KST
SBI Investment Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 710.00 | 710.00 | 687.00 | 689.00 | 689.00 | -2.96% | 400,713 |
| Oct 29, 2025 | 727.00 | 727.00 | 710.00 | 710.00 | 710.00 | -1.39% | 255,096 |
| Oct 28, 2025 | 716.00 | 722.00 | 707.00 | 720.00 | 720.00 | 0.70% | 365,057 |
| Oct 27, 2025 | 705.00 | 715.00 | 701.00 | 715.00 | 715.00 | 1.56% | 249,174 |
| Oct 24, 2025 | 693.00 | 704.00 | 689.00 | 704.00 | 704.00 | 1.59% | 334,845 |
| Oct 23, 2025 | 700.00 | 704.00 | 692.00 | 693.00 | 693.00 | -1.00% | 469,383 |
| Oct 22, 2025 | 683.00 | 700.00 | 679.00 | 700.00 | 700.00 | 1.89% | 407,414 |
| Oct 21, 2025 | 690.00 | 698.00 | 687.00 | 687.00 | 687.00 | -0.43% | 810,306 |
| Oct 20, 2025 | 685.00 | 697.00 | 685.00 | 690.00 | 690.00 | 0.73% | 339,602 |
| Oct 17, 2025 | 702.00 | 703.00 | 681.00 | 685.00 | 685.00 | -2.28% | 575,595 |
| Oct 16, 2025 | 704.00 | 710.00 | 698.00 | 701.00 | 701.00 | -0.14% | 776,069 |
| Oct 15, 2025 | 698.00 | 707.00 | 696.00 | 702.00 | 702.00 | 0.86% | 316,537 |
| Oct 14, 2025 | 692.00 | 708.00 | 690.00 | 696.00 | 696.00 | - | 378,370 |
| Oct 13, 2025 | 692.00 | 701.00 | 679.00 | 696.00 | 696.00 | 0.72% | 349,204 |
| Oct 10, 2025 | 707.00 | 707.00 | 691.00 | 691.00 | 691.00 | -2.26% | 476,623 |
| Oct 2, 2025 | 709.00 | 714.00 | 704.00 | 707.00 | 707.00 | -0.14% | 406,058 |
| Oct 1, 2025 | 717.00 | 717.00 | 705.00 | 708.00 | 708.00 | - | 246,351 |
| Sep 30, 2025 | 715.00 | 719.00 | 708.00 | 708.00 | 708.00 | -0.98% | 186,903 |
| Sep 29, 2025 | 712.00 | 726.00 | 707.00 | 715.00 | 715.00 | 0.42% | 626,873 |
| Sep 26, 2025 | 728.00 | 728.00 | 709.00 | 712.00 | 712.00 | -2.20% | 260,553 |
| Sep 25, 2025 | 737.00 | 739.00 | 725.00 | 728.00 | 728.00 | -1.22% | 126,259 |
| Sep 24, 2025 | 727.00 | 740.00 | 717.00 | 737.00 | 737.00 | 0.27% | 377,266 |
| Sep 23, 2025 | 736.00 | 741.00 | 721.00 | 735.00 | 735.00 | -0.94% | 665,146 |
| Sep 22, 2025 | 760.00 | 765.00 | 740.00 | 742.00 | 742.00 | -1.72% | 473,646 |
| 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 |