SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea · Delayed Price · Currency is KRW 736.00
+41.00 (5.90%)
At close: Jan 23, 2026
SBI Investment Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 686.00 | 699.00 | 679.00 | 695.00 | 695.00 | 1.46% | 678,283 |
| Jan 21, 2026 | 698.00 | 707.00 | 683.00 | 685.00 | 685.00 | -3.39% | 847,751 |
| Jan 20, 2026 | 702.00 | 710.00 | 691.00 | 709.00 | 709.00 | 2.01% | 239,936 |
| Jan 19, 2026 | 702.00 | 703.00 | 693.00 | 695.00 | 695.00 | -1.00% | 309,134 |
| Jan 16, 2026 | 704.00 | 711.00 | 699.00 | 702.00 | 702.00 | -0.99% | 453,952 |
| Jan 15, 2026 | 709.00 | 717.00 | 703.00 | 709.00 | 709.00 | - | 220,486 |
| Jan 14, 2026 | 700.00 | 716.00 | 698.00 | 709.00 | 709.00 | 1.29% | 273,683 |
| Jan 13, 2026 | 702.00 | 707.00 | 697.00 | 700.00 | 700.00 | -0.14% | 186,960 |
| Jan 12, 2026 | 704.00 | 714.00 | 701.00 | 701.00 | 701.00 | -0.43% | 275,388 |
| Jan 9, 2026 | 707.00 | 711.00 | 699.00 | 704.00 | 704.00 | 1.00% | 190,637 |
| Jan 8, 2026 | 705.00 | 713.00 | 697.00 | 697.00 | 697.00 | -1.13% | 258,690 |
| Jan 7, 2026 | 727.00 | 727.00 | 702.00 | 705.00 | 705.00 | -2.22% | 596,741 |
| Jan 6, 2026 | 725.00 | 734.00 | 720.00 | 721.00 | 721.00 | -1.37% | 268,503 |
| Jan 5, 2026 | 732.00 | 743.00 | 719.00 | 731.00 | 731.00 | -0.14% | 304,288 |
| Jan 2, 2026 | 717.00 | 747.00 | 714.00 | 732.00 | 732.00 | 2.09% | 231,816 |
| Dec 30, 2025 | 718.00 | 725.00 | 706.00 | 717.00 | 717.00 | - | 186,861 |
| Dec 29, 2025 | 731.00 | 741.00 | 717.00 | 717.00 | 717.00 | -1.92% | 647,746 |
| Dec 26, 2025 | 743.00 | 760.00 | 728.00 | 731.00 | 731.00 | -1.62% | 528,378 |
| Dec 24, 2025 | 749.00 | 753.00 | 742.00 | 743.00 | 743.00 | -0.27% | 199,914 |
| Dec 23, 2025 | 784.00 | 784.00 | 745.00 | 745.00 | 745.00 | -4.97% | 971,507 |
| Dec 22, 2025 | 801.00 | 801.00 | 770.00 | 784.00 | 784.00 | -0.25% | 1,520,797 |
| Dec 19, 2025 | 756.00 | 816.00 | 749.00 | 786.00 | 786.00 | 4.94% | 3,945,002 |
| Dec 18, 2025 | 806.00 | 826.00 | 742.00 | 749.00 | 749.00 | -4.10% | 2,464,149 |
| Dec 17, 2025 | 714.00 | 784.00 | 713.00 | 781.00 | 781.00 | 8.77% | 3,387,485 |
| Dec 16, 2025 | 721.00 | 722.00 | 706.00 | 718.00 | 718.00 | -0.28% | 302,892 |
| Dec 15, 2025 | 687.00 | 720.00 | 684.00 | 720.00 | 720.00 | 3.75% | 923,687 |
| Dec 12, 2025 | 682.00 | 696.00 | 682.00 | 694.00 | 694.00 | 1.17% | 225,285 |
| Dec 11, 2025 | 686.00 | 695.00 | 679.00 | 686.00 | 686.00 | 0.29% | 149,618 |
| Dec 10, 2025 | 692.00 | 692.00 | 680.00 | 684.00 | 684.00 | -1.30% | 196,748 |
| Dec 9, 2025 | 696.00 | 699.00 | 682.00 | 693.00 | 693.00 | -0.29% | 334,476 |
| Dec 8, 2025 | 703.00 | 710.00 | 692.00 | 695.00 | 695.00 | -1.00% | 314,371 |
| Dec 5, 2025 | 704.00 | 710.00 | 692.00 | 702.00 | 702.00 | -0.28% | 338,382 |
| Dec 4, 2025 | 705.00 | 707.00 | 697.00 | 704.00 | 704.00 | -0.28% | 124,916 |
| Dec 3, 2025 | 705.00 | 710.00 | 699.00 | 706.00 | 706.00 | - | 129,032 |
| Dec 2, 2025 | 703.00 | 709.00 | 699.00 | 706.00 | 706.00 | 0.14% | 138,130 |
| Dec 1, 2025 | 700.00 | 710.00 | 698.00 | 705.00 | 705.00 | 0.71% | 278,808 |
| Nov 28, 2025 | 678.00 | 700.00 | 672.00 | 700.00 | 700.00 | 3.24% | 298,939 |
| Nov 27, 2025 | 679.00 | 686.00 | 666.00 | 678.00 | 678.00 | -0.15% | 178,959 |
| Nov 26, 2025 | 667.00 | 681.00 | 663.00 | 679.00 | 679.00 | 2.26% | 177,764 |
| Nov 25, 2025 | 679.00 | 684.00 | 660.00 | 664.00 | 664.00 | -0.90% | 351,961 |
| Nov 24, 2025 | 670.00 | 689.00 | 666.00 | 670.00 | 670.00 | 0.15% | 202,287 |
| Nov 21, 2025 | 687.00 | 687.00 | 669.00 | 669.00 | 669.00 | -3.04% | 202,355 |
| Nov 20, 2025 | 678.00 | 690.00 | 678.00 | 690.00 | 690.00 | 2.37% | 85,094 |
| 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 |