SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea · Delayed Price · Currency is KRW 688.00
-20.00 (-2.82%)
At close: Nov 18, 2025
SBI Investment Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 683.00 | 689.00 | 674.00 | 674.00 | 674.00 | -2.03% | 198,000 |
| Nov 18, 2025 | 708.00 | 708.00 | 687.00 | 688.00 | 688.00 | -2.82% | 272,363 |
| Nov 17, 2025 | 724.00 | 724.00 | 705.00 | 708.00 | 708.00 | -1.80% | 270,863 |
| Nov 14, 2025 | 729.00 | 750.00 | 716.00 | 721.00 | 721.00 | -1.50% | 196,711 |
| Nov 13, 2025 | 728.00 | 739.00 | 722.00 | 732.00 | 732.00 | 0.55% | 273,849 |
| Nov 12, 2025 | 723.00 | 735.00 | 719.00 | 728.00 | 728.00 | 0.69% | 196,686 |
| Nov 11, 2025 | 746.00 | 752.00 | 722.00 | 723.00 | 723.00 | -3.34% | 675,942 |
| Nov 10, 2025 | 720.00 | 751.00 | 708.00 | 748.00 | 748.00 | 5.20% | 926,226 |
| Nov 7, 2025 | 691.00 | 735.00 | 690.00 | 711.00 | 711.00 | 3.04% | 1,647,744 |
| Nov 6, 2025 | 688.00 | 703.00 | 679.00 | 690.00 | 690.00 | 3.76% | 396,189 |
| Nov 5, 2025 | 674.00 | 675.00 | 651.00 | 665.00 | 665.00 | -1.48% | 367,084 |
| Nov 4, 2025 | 661.00 | 680.00 | 661.00 | 675.00 | 675.00 | -0.30% | 311,983 |
| Nov 3, 2025 | 688.00 | 690.00 | 676.00 | 677.00 | 677.00 | -0.88% | 269,960 |
| Oct 31, 2025 | 689.00 | 693.00 | 682.00 | 683.00 | 683.00 | -0.87% | 348,772 |
| Oct 30, 2025 | 710.00 | 710.00 | 687.00 | 689.00 | 689.00 | -2.96% | 400,739 |
| 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 |