SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025710.00710.00687.00689.00689.00-2.96%400,713
Oct 29, 2025727.00727.00710.00710.00710.00-1.39%255,096
Oct 28, 2025716.00722.00707.00720.00720.000.70%365,057
Oct 27, 2025705.00715.00701.00715.00715.001.56%249,174
Oct 24, 2025693.00704.00689.00704.00704.001.59%334,845
Oct 23, 2025700.00704.00692.00693.00693.00-1.00%469,383
Oct 22, 2025683.00700.00679.00700.00700.001.89%407,414
Oct 21, 2025690.00698.00687.00687.00687.00-0.43%810,306
Oct 20, 2025685.00697.00685.00690.00690.000.73%339,602
Oct 17, 2025702.00703.00681.00685.00685.00-2.28%575,595
Oct 16, 2025704.00710.00698.00701.00701.00-0.14%776,069
Oct 15, 2025698.00707.00696.00702.00702.000.86%316,537
Oct 14, 2025692.00708.00690.00696.00696.00-378,370
Oct 13, 2025692.00701.00679.00696.00696.000.72%349,204
Oct 10, 2025707.00707.00691.00691.00691.00-2.26%476,623
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