SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea · Delayed Price · Currency is KRW 621.00
+3.00 (0.49%)
At close: Apr 23, 2026
SBI Investment Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 622.00 | 651.00 | 622.00 | 638.00 | 638.00 | 2.74% | 2,108,235 |
| Apr 23, 2026 | 620.00 | 626.00 | 602.00 | 621.00 | 621.00 | 0.49% | 1,426,043 |
| Apr 22, 2026 | 612.00 | 620.00 | 606.00 | 618.00 | 618.00 | 1.31% | 489,117 |
| Apr 21, 2026 | 622.00 | 628.00 | 607.00 | 610.00 | 610.00 | -1.77% | 1,422,632 |
| Apr 20, 2026 | 632.00 | 633.00 | 620.00 | 621.00 | 621.00 | -1.11% | 657,366 |
| Apr 17, 2026 | 628.00 | 630.00 | 618.00 | 628.00 | 628.00 | -0.32% | 1,068,482 |
| Apr 16, 2026 | 615.00 | 637.00 | 615.00 | 630.00 | 630.00 | 2.61% | 1,172,370 |
| Apr 15, 2026 | 618.00 | 618.00 | 601.00 | 614.00 | 614.00 | 1.49% | 757,580 |
| Apr 14, 2026 | 611.00 | 624.00 | 600.00 | 605.00 | 605.00 | -0.49% | 2,085,519 |
| Apr 13, 2026 | 602.00 | 612.00 | 597.00 | 608.00 | 608.00 | 0.66% | 315,963 |
| Apr 10, 2026 | 605.00 | 609.00 | 599.00 | 604.00 | 604.00 | -0.17% | 1,017,023 |
| Apr 9, 2026 | 625.00 | 625.00 | 598.00 | 605.00 | 605.00 | -3.20% | 622,940 |
| Apr 8, 2026 | 630.00 | 650.00 | 597.00 | 625.00 | 625.00 | 4.17% | 1,560,123 |
| Apr 7, 2026 | 600.00 | 603.00 | 587.00 | 600.00 | 600.00 | - | 1,250,052 |
| Apr 6, 2026 | 592.00 | 605.00 | 587.00 | 600.00 | 600.00 | 0.33% | 549,720 |
| Apr 3, 2026 | 596.00 | 603.00 | 593.00 | 598.00 | 598.00 | 0.67% | 293,215 |
| Apr 2, 2026 | 625.00 | 625.00 | 590.00 | 594.00 | 594.00 | -4.35% | 1,078,238 |
| Apr 1, 2026 | 605.00 | 623.00 | 605.00 | 621.00 | 621.00 | 3.50% | 637,573 |
| Mar 31, 2026 | 610.00 | 616.00 | 595.00 | 600.00 | 600.00 | -2.12% | 661,966 |
| Mar 30, 2026 | 619.00 | 619.00 | 605.00 | 613.00 | 613.00 | -2.23% | 609,486 |
| Mar 27, 2026 | 614.00 | 632.00 | 604.00 | 627.00 | 627.00 | 1.79% | 726,120 |
| Mar 26, 2026 | 642.00 | 644.00 | 614.00 | 616.00 | 616.00 | -3.75% | 1,615,800 |
| Mar 25, 2026 | 628.00 | 641.00 | 625.00 | 640.00 | 640.00 | 2.40% | 1,968,943 |
| Mar 24, 2026 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | - | 647,017 |
| Mar 23, 2026 | 652.00 | 652.00 | 624.00 | 625.00 | 625.00 | -4.58% | 1,054,251 |
| Mar 20, 2026 | 656.00 | 674.00 | 649.00 | 655.00 | 655.00 | 0.46% | 1,147,507 |
| Mar 19, 2026 | 670.00 | 670.00 | 652.00 | 652.00 | 652.00 | -2.69% | 842,508 |
| Mar 18, 2026 | 677.00 | 682.00 | 664.00 | 670.00 | 670.00 | -0.74% | 751,817 |
| Mar 17, 2026 | 667.00 | 693.00 | 667.00 | 675.00 | 675.00 | 1.35% | 502,324 |
| Mar 16, 2026 | 680.00 | 680.00 | 664.00 | 666.00 | 666.00 | -2.06% | 446,396 |
| Mar 13, 2026 | 674.00 | 686.00 | 661.00 | 680.00 | 680.00 | -0.15% | 440,145 |
| Mar 12, 2026 | 690.00 | 690.00 | 673.00 | 681.00 | 681.00 | 0.29% | 484,885 |
| Mar 11, 2026 | 679.00 | 704.00 | 670.00 | 679.00 | 679.00 | - | 1,652,679 |
| Mar 10, 2026 | 696.00 | 702.00 | 673.00 | 679.00 | 679.00 | - | 775,453 |
| Mar 9, 2026 | 666.00 | 693.00 | 659.00 | 679.00 | 679.00 | -3.96% | 982,203 |
| Mar 6, 2026 | 728.00 | 732.00 | 695.00 | 707.00 | 707.00 | -1.94% | 752,950 |
| Mar 5, 2026 | 700.00 | 734.00 | 700.00 | 721.00 | 721.00 | 6.66% | 1,051,480 |
| Mar 4, 2026 | 745.00 | 746.00 | 667.00 | 676.00 | 676.00 | -9.87% | 2,317,514 |
| Mar 3, 2026 | 796.00 | 796.00 | 750.00 | 750.00 | 750.00 | -5.78% | 1,542,087 |
| Feb 27, 2026 | 775.00 | 811.00 | 750.00 | 796.00 | 796.00 | 2.84% | 2,771,263 |
| Feb 26, 2026 | 851.00 | 851.00 | 760.00 | 774.00 | 774.00 | -10.42% | 5,504,687 |
| Feb 25, 2026 | 900.00 | 903.00 | 862.00 | 864.00 | 864.00 | -4.00% | 1,730,261 |
| Feb 24, 2026 | 912.00 | 912.00 | 879.00 | 900.00 | 900.00 | -1.32% | 1,470,553 |
| Feb 23, 2026 | 930.00 | 961.00 | 900.00 | 912.00 | 912.00 | -1.94% | 2,554,529 |
| Feb 20, 2026 | 923.00 | 959.00 | 882.00 | 930.00 | 930.00 | 2.20% | 4,665,690 |
| Feb 19, 2026 | 820.00 | 961.00 | 820.00 | 910.00 | 910.00 | 12.76% | 11,057,110 |
| Feb 13, 2026 | 781.00 | 821.00 | 771.00 | 807.00 | 807.00 | 2.41% | 1,853,068 |
| Feb 12, 2026 | 786.00 | 799.00 | 777.00 | 788.00 | 788.00 | -0.51% | 626,386 |
| Feb 11, 2026 | 790.00 | 820.00 | 784.00 | 792.00 | 792.00 | 0.51% | 1,083,289 |
| Feb 10, 2026 | 767.00 | 810.00 | 767.00 | 788.00 | 788.00 | 2.87% | 2,019,903 |