SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea · Delayed Price · Currency is KRW 770.00
+9.00 (1.18%)
At close: Aug 7, 2025, 3:30 PM KST
SBI Investment Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 766.00 | 779.00 | 759.00 | 770.00 | - | 1.18% | 230,274 |
| Aug 6, 2025 | 761.00 | 770.00 | 754.00 | 761.00 | - | - | 460,568 |
| Aug 5, 2025 | 770.00 | 772.00 | 760.00 | 761.00 | - | -0.39% | 266,097 |
| Aug 4, 2025 | 755.00 | 772.00 | 752.00 | 764.00 | - | -0.13% | 322,597 |
| Aug 1, 2025 | 770.00 | 789.00 | 753.00 | 765.00 | - | -2.42% | 480,432 |
| Jul 31, 2025 | 793.00 | 797.00 | 780.00 | 784.00 | - | -1.13% | 252,002 |
| Jul 30, 2025 | 778.00 | 793.00 | 771.00 | 793.00 | - | 1.93% | 301,837 |
| Jul 29, 2025 | 779.00 | 780.00 | 765.00 | 778.00 | - | -0.13% | 313,235 |
| Jul 28, 2025 | 796.00 | 797.00 | 765.00 | 779.00 | - | -2.14% | 938,921 |
| Jul 25, 2025 | 795.00 | 798.00 | 785.00 | 796.00 | - | 1.14% | 238,042 |
| Jul 24, 2025 | 800.00 | 805.00 | 786.00 | 787.00 | - | -1.75% | 604,095 |
| Jul 23, 2025 | 820.00 | 826.00 | 796.00 | 801.00 | - | -2.55% | 680,819 |
| Jul 22, 2025 | 812.00 | 824.00 | 809.00 | 822.00 | - | 0.37% | 427,781 |
| Jul 21, 2025 | 820.00 | 825.00 | 809.00 | 819.00 | - | -0.12% | 265,943 |
| Jul 18, 2025 | 836.00 | 836.00 | 808.00 | 820.00 | - | 0.12% | 488,729 |
| Jul 17, 2025 | 830.00 | 830.00 | 816.00 | 819.00 | - | -0.73% | 285,899 |
| Jul 16, 2025 | 840.00 | 840.00 | 818.00 | 825.00 | - | -1.20% | 440,782 |
| Jul 15, 2025 | 834.00 | 840.00 | 820.00 | 835.00 | - | -0.12% | 523,637 |
| Jul 14, 2025 | 833.00 | 842.00 | 819.00 | 836.00 | - | 0.48% | 619,151 |
| Jul 11, 2025 | 814.00 | 846.00 | 812.00 | 832.00 | - | 1.84% | 960,656 |
| Jul 10, 2025 | 796.00 | 821.00 | 793.00 | 817.00 | - | 2.77% | 483,619 |
| Jul 9, 2025 | 790.00 | 798.00 | 776.00 | 795.00 | - | 1.27% | 327,832 |
| Jul 8, 2025 | 768.00 | 785.00 | 764.00 | 785.00 | - | 2.08% | 304,489 |
| Jul 7, 2025 | 778.00 | 778.00 | 766.00 | 769.00 | - | 0.13% | 243,245 |
| Jul 4, 2025 | 799.00 | 799.00 | 768.00 | 768.00 | - | -3.88% | 672,702 |
| Jul 3, 2025 | 810.00 | 810.00 | 795.00 | 799.00 | - | -0.13% | 338,319 |
| Jul 2, 2025 | 833.00 | 833.00 | 793.00 | 800.00 | - | -3.61% | 1,017,767 |
| Jul 1, 2025 | 819.00 | 838.00 | 819.00 | 830.00 | - | 0.85% | 535,938 |
| Jun 30, 2025 | 812.00 | 825.00 | 811.00 | 823.00 | - | 0.37% | 426,341 |
| Jun 27, 2025 | 812.00 | 825.00 | 804.00 | 820.00 | - | 0.86% | 672,895 |
| Jun 26, 2025 | 837.00 | 890.00 | 805.00 | 813.00 | - | -3.10% | 1,613,982 |
| Jun 25, 2025 | 851.00 | 852.00 | 832.00 | 839.00 | - | -1.29% | 1,304,622 |
| Jun 24, 2025 | 850.00 | 860.00 | 840.00 | 850.00 | - | 0.12% | 1,383,858 |
| Jun 23, 2025 | 853.00 | 869.00 | 835.00 | 849.00 | - | -2.08% | 1,499,969 |
| Jun 20, 2025 | 884.00 | 887.00 | 853.00 | 867.00 | - | -2.03% | 1,531,769 |
| Jun 19, 2025 | 827.00 | 899.00 | 821.00 | 885.00 | - | 7.27% | 4,600,617 |
| Jun 18, 2025 | 805.00 | 825.00 | 798.00 | 825.00 | - | 2.48% | 1,078,507 |
| Jun 17, 2025 | 816.00 | 828.00 | 796.00 | 805.00 | - | -0.25% | 1,230,841 |
| Jun 16, 2025 | 797.00 | 820.00 | 789.00 | 807.00 | - | 1.51% | 798,615 |
| Jun 13, 2025 | 810.00 | 818.00 | 779.00 | 795.00 | - | -1.73% | 1,050,347 |
| Jun 12, 2025 | 810.00 | 819.00 | 800.00 | 809.00 | - | -0.12% | 583,404 |
| Jun 11, 2025 | 808.00 | 831.00 | 800.00 | 810.00 | - | 0.75% | 984,421 |
| Jun 10, 2025 | 807.00 | 844.00 | 790.00 | 804.00 | - | 0.63% | 2,314,025 |
| Jun 9, 2025 | 780.00 | 810.00 | 772.00 | 799.00 | - | 3.77% | 2,234,808 |
| Jun 5, 2025 | 754.00 | 774.00 | 745.00 | 770.00 | - | 2.26% | 599,263 |
| Jun 4, 2025 | 742.00 | 767.00 | 693.00 | 753.00 | - | 3.43% | 832,078 |
| Jun 2, 2025 | 738.00 | 742.00 | 725.00 | 728.00 | - | -1.36% | 412,219 |
| May 30, 2025 | 735.00 | 738.00 | 720.00 | 738.00 | - | 0.41% | 262,061 |
| May 29, 2025 | 717.00 | 746.00 | 713.00 | 735.00 | - | 2.51% | 496,823 |
| May 28, 2025 | 709.00 | 725.00 | 708.00 | 717.00 | - | 1.41% | 315,092 |