SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea · Delayed Price · Currency is KRW 926.00
-77.00 (-7.68%)
At close: Jun 4, 2026
SBI Investment Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 888.00 | 937.00 | 888.00 | 891.00 | 891.00 | -3.78% | 514,541 |
| Jun 4, 2026 | 997.00 | 1,017.00 | 924.00 | 926.00 | 926.00 | -7.68% | 1,010,470 |
| Jun 2, 2026 | 1,001.00 | 1,064.00 | 990.00 | 1,003.00 | 1,003.00 | -5.73% | 701,290 |
| Jun 1, 2026 | 1,105.00 | 1,180.00 | 1,025.00 | 1,064.00 | 1,064.00 | -6.34% | 1,324,790 |
| May 29, 2026 | 1,222.00 | 1,351.00 | 1,055.00 | 1,136.00 | 1,136.00 | -10.97% | 2,014,399 |
| Apr 24, 2026 | 1,244.00 | 1,302.00 | 1,244.00 | 1,276.00 | 1,276.00 | 2.74% | 1,055,898 |
| Apr 23, 2026 | 1,240.00 | 1,252.00 | 1,204.00 | 1,242.00 | 1,242.00 | 0.49% | 722,489 |
| Apr 22, 2026 | 1,224.00 | 1,240.00 | 1,212.00 | 1,236.00 | 1,236.00 | 1.31% | 245,591 |
| Apr 21, 2026 | 1,244.00 | 1,256.00 | 1,214.00 | 1,220.00 | 1,220.00 | -1.77% | 711,316 |
| Apr 20, 2026 | 1,264.00 | 1,266.00 | 1,240.00 | 1,242.00 | 1,242.00 | -1.11% | 331,023 |
| Apr 17, 2026 | 1,256.00 | 1,260.00 | 1,236.00 | 1,256.00 | 1,256.00 | -0.32% | 536,087 |
| Apr 16, 2026 | 1,230.00 | 1,274.00 | 1,230.00 | 1,260.00 | 1,260.00 | 2.61% | 591,122 |
| Apr 15, 2026 | 1,236.00 | 1,236.00 | 1,202.00 | 1,228.00 | 1,228.00 | 1.49% | 378,834 |
| Apr 14, 2026 | 1,222.00 | 1,248.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.49% | 1,047,405 |
| Apr 13, 2026 | 1,204.00 | 1,224.00 | 1,194.00 | 1,216.00 | 1,216.00 | 0.66% | 158,093 |
| Apr 10, 2026 | 1,210.00 | 1,218.00 | 1,198.00 | 1,208.00 | 1,208.00 | -0.17% | 513,305 |
| Apr 9, 2026 | 1,250.00 | 1,250.00 | 1,196.00 | 1,210.00 | 1,210.00 | -3.20% | 313,349 |
| Apr 8, 2026 | 1,260.00 | 1,300.00 | 1,194.00 | 1,250.00 | 1,250.00 | 4.17% | 784,512 |
| Apr 7, 2026 | 1,200.00 | 1,206.00 | 1,174.00 | 1,200.00 | 1,200.00 | - | 702,457 |
| Apr 6, 2026 | 1,184.00 | 1,210.00 | 1,174.00 | 1,200.00 | 1,200.00 | 0.33% | 276,379 |
| Apr 3, 2026 | 1,192.00 | 1,206.00 | 1,186.00 | 1,196.00 | 1,196.00 | 0.67% | 146,618 |
| Apr 2, 2026 | 1,250.00 | 1,250.00 | 1,180.00 | 1,188.00 | 1,188.00 | -4.35% | 539,326 |
| Apr 1, 2026 | 1,210.00 | 1,246.00 | 1,210.00 | 1,242.00 | 1,242.00 | 3.50% | 320,361 |
| Mar 31, 2026 | 1,220.00 | 1,232.00 | 1,190.00 | 1,200.00 | 1,200.00 | -2.12% | 331,405 |
| Mar 30, 2026 | 1,238.00 | 1,238.00 | 1,210.00 | 1,226.00 | 1,226.00 | -2.23% | 304,743 |
| Mar 27, 2026 | 1,228.00 | 1,264.00 | 1,208.00 | 1,254.00 | 1,254.00 | 1.79% | 363,867 |
| Mar 26, 2026 | 1,284.00 | 1,288.00 | 1,228.00 | 1,232.00 | 1,232.00 | -3.75% | 937,906 |
| Mar 25, 2026 | 1,256.00 | 1,282.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.40% | 986,016 |
| Mar 24, 2026 | 1,280.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | - | 324,380 |
| Mar 23, 2026 | 1,304.00 | 1,304.00 | 1,248.00 | 1,250.00 | 1,250.00 | -4.58% | 527,875 |
| Mar 20, 2026 | 1,312.00 | 1,348.00 | 1,298.00 | 1,310.00 | 1,310.00 | 0.46% | 573,863 |
| Mar 19, 2026 | 1,340.00 | 1,340.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.69% | 422,068 |
| Mar 18, 2026 | 1,354.00 | 1,364.00 | 1,328.00 | 1,340.00 | 1,340.00 | -0.74% | 376,769 |
| Mar 17, 2026 | 1,334.00 | 1,386.00 | 1,334.00 | 1,350.00 | 1,350.00 | 1.35% | 251,251 |
| Mar 16, 2026 | 1,360.00 | 1,360.00 | 1,328.00 | 1,332.00 | 1,332.00 | -2.06% | 223,198 |
| Mar 13, 2026 | 1,348.00 | 1,372.00 | 1,322.00 | 1,360.00 | 1,360.00 | -0.15% | 220,072 |
| Mar 12, 2026 | 1,380.00 | 1,380.00 | 1,346.00 | 1,362.00 | 1,362.00 | 0.29% | 244,031 |
| Mar 11, 2026 | 1,358.00 | 1,408.00 | 1,340.00 | 1,358.00 | 1,358.00 | - | 829,448 |
| Mar 10, 2026 | 1,392.00 | 1,404.00 | 1,346.00 | 1,358.00 | 1,358.00 | - | 389,473 |
| Mar 9, 2026 | 1,332.00 | 1,386.00 | 1,318.00 | 1,358.00 | 1,358.00 | -3.96% | 492,171 |
| Mar 6, 2026 | 1,456.00 | 1,464.00 | 1,390.00 | 1,414.00 | 1,414.00 | -1.94% | 378,285 |
| Mar 5, 2026 | 1,400.00 | 1,468.00 | 1,400.00 | 1,442.00 | 1,442.00 | 6.66% | 527,189 |
| Mar 4, 2026 | 1,490.00 | 1,492.00 | 1,334.00 | 1,352.00 | 1,352.00 | -9.87% | 1,158,839 |
| Mar 3, 2026 | 1,592.00 | 1,592.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.78% | 777,334 |
| Feb 27, 2026 | 1,550.00 | 1,622.00 | 1,500.00 | 1,592.00 | 1,592.00 | 2.84% | 1,388,098 |
| Feb 26, 2026 | 1,702.00 | 1,702.00 | 1,520.00 | 1,548.00 | 1,548.00 | -10.42% | 2,752,343 |
| Feb 25, 2026 | 1,800.00 | 1,806.00 | 1,724.00 | 1,728.00 | 1,728.00 | -4.00% | 873,726 |
| Feb 24, 2026 | 1,824.00 | 1,824.00 | 1,758.00 | 1,800.00 | 1,800.00 | -1.32% | 737,830 |
| Feb 23, 2026 | 1,860.00 | 1,922.00 | 1,800.00 | 1,824.00 | 1,824.00 | -1.94% | 1,277,686 |
| Feb 20, 2026 | 1,846.00 | 1,918.00 | 1,764.00 | 1,860.00 | 1,860.00 | 2.20% | 2,332,845 |