SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea · Delayed Price · Currency is KRW 954.00
+6.00 (0.63%)
At close: Sep 23, 2026
SBI Investment Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 958.00 | 980.00 | 949.00 | 954.00 | 954.00 | 0.63% | 130,070 |
| Sep 22, 2026 | 963.00 | 963.00 | 948.00 | 948.00 | 948.00 | -0.21% | 162,891 |
| Sep 21, 2026 | 980.00 | 980.00 | 947.00 | 950.00 | 950.00 | -3.06% | 227,691 |
| Sep 18, 2026 | 981.00 | 987.00 | 973.00 | 980.00 | 980.00 | -0.41% | 105,222 |
| Sep 17, 2026 | 993.00 | 996.00 | 976.00 | 984.00 | 984.00 | - | 153,307 |
| Sep 16, 2026 | 1,012.00 | 1,015.00 | 981.00 | 984.00 | 984.00 | -3.05% | 248,704 |
| Sep 15, 2026 | 1,024.00 | 1,024.00 | 999.00 | 1,015.00 | 1,015.00 | -0.49% | 179,945 |
| Sep 14, 2026 | 1,029.00 | 1,029.00 | 1,014.00 | 1,020.00 | 1,020.00 | -0.39% | 34,054 |
| Sep 11, 2026 | 1,030.00 | 1,035.00 | 1,019.00 | 1,024.00 | 1,024.00 | -0.10% | 88,585 |
| Sep 10, 2026 | 1,024.00 | 1,032.00 | 1,006.00 | 1,025.00 | 1,025.00 | -0.39% | 132,500 |
| Sep 9, 2026 | 1,027.00 | 1,039.00 | 1,021.00 | 1,029.00 | 1,029.00 | 0.19% | 111,899 |
| Sep 8, 2026 | 1,046.00 | 1,055.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.82% | 266,108 |
| Sep 7, 2026 | 1,023.00 | 1,046.00 | 1,021.00 | 1,046.00 | 1,046.00 | 1.55% | 230,187 |
| Sep 4, 2026 | 1,014.00 | 1,030.00 | 1,009.00 | 1,030.00 | 1,030.00 | 2.39% | 144,129 |
| Sep 3, 2026 | 1,013.00 | 1,025.00 | 1,002.00 | 1,006.00 | 1,006.00 | -0.59% | 173,971 |
| Sep 2, 2026 | 1,027.00 | 1,027.00 | 1,000.00 | 1,012.00 | 1,012.00 | -1.56% | 219,677 |
| Sep 1, 2026 | 1,043.00 | 1,043.00 | 1,018.00 | 1,028.00 | 1,028.00 | -1.81% | 174,080 |
| Aug 31, 2026 | 1,039.00 | 1,047.00 | 1,021.00 | 1,047.00 | 1,047.00 | 0.67% | 108,986 |
| Aug 28, 2026 | 1,030.00 | 1,048.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 196,426 |
| Aug 27, 2026 | 1,065.00 | 1,065.00 | 1,026.00 | 1,030.00 | 1,030.00 | -2.55% | 192,210 |
| Aug 26, 2026 | 1,051.00 | 1,057.00 | 1,023.00 | 1,057.00 | 1,057.00 | 1.44% | 202,111 |
| Aug 25, 2026 | 1,023.00 | 1,047.00 | 1,011.00 | 1,042.00 | 1,042.00 | 1.17% | 272,901 |
| Aug 24, 2026 | 1,025.00 | 1,050.00 | 1,019.00 | 1,030.00 | 1,030.00 | 1.08% | 178,753 |
| Aug 21, 2026 | 1,036.00 | 1,036.00 | 1,006.00 | 1,019.00 | 1,019.00 | -0.10% | 189,076 |
| Aug 20, 2026 | 1,028.00 | 1,039.00 | 1,012.00 | 1,020.00 | 1,020.00 | - | 171,413 |
| Aug 19, 2026 | 1,015.00 | 1,034.00 | 998.00 | 1,020.00 | 1,020.00 | -0.39% | 148,753 |
| Aug 18, 2026 | 1,068.00 | 1,068.00 | 1,019.00 | 1,024.00 | 1,024.00 | -2.94% | 211,280 |
| Aug 14, 2026 | 1,053.00 | 1,064.00 | 1,031.00 | 1,055.00 | 1,055.00 | 0.19% | 274,905 |
| Aug 13, 2026 | 1,049.00 | 1,059.00 | 1,028.00 | 1,053.00 | 1,053.00 | 0.29% | 344,896 |
| Aug 12, 2026 | 1,040.00 | 1,055.00 | 1,029.00 | 1,050.00 | 1,050.00 | 0.96% | 164,029 |
| Aug 11, 2026 | 1,026.00 | 1,045.00 | 1,008.00 | 1,040.00 | 1,040.00 | 1.36% | 187,001 |
| Aug 10, 2026 | 995.00 | 1,028.00 | 991.00 | 1,026.00 | 1,026.00 | 3.12% | 285,482 |
| Aug 7, 2026 | 997.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | -0.10% | 109,290 |
| Aug 6, 2026 | 1,005.00 | 1,005.00 | 990.00 | 996.00 | 996.00 | -0.80% | 139,978 |
| Aug 5, 2026 | 1,008.00 | 1,017.00 | 994.00 | 1,004.00 | 1,004.00 | 0.40% | 109,855 |
| Aug 4, 2026 | 974.00 | 1,010.00 | 974.00 | 1,000.00 | 1,000.00 | 2.99% | 265,759 |
| Aug 3, 2026 | 960.00 | 1,012.00 | 959.00 | 971.00 | 971.00 | 1.04% | 199,004 |
| Jul 31, 2026 | 959.00 | 990.00 | 951.00 | 961.00 | 961.00 | 0.95% | 248,938 |
| Jul 30, 2026 | 922.00 | 980.00 | 922.00 | 952.00 | 952.00 | 0.42% | 567,284 |
| Jul 29, 2026 | 985.00 | 995.00 | 926.00 | 948.00 | 948.00 | -3.76% | 820,727 |
| Jul 28, 2026 | 1,029.00 | 1,029.00 | 966.00 | 985.00 | 985.00 | -4.37% | 482,450 |
| Jul 27, 2026 | 1,013.00 | 1,035.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2.79% | 183,738 |
| Jul 24, 2026 | 1,036.00 | 1,042.00 | 997.00 | 1,002.00 | 1,002.00 | -3.28% | 215,189 |
| Jul 23, 2026 | 963.00 | 1,058.00 | 963.00 | 1,036.00 | 1,036.00 | 7.58% | 778,816 |
| Jul 22, 2026 | 971.00 | 992.00 | 958.00 | 963.00 | 963.00 | - | 183,358 |
| Jul 21, 2026 | 960.00 | 988.00 | 943.00 | 963.00 | 963.00 | -3.70% | 368,003 |
| Jul 20, 2026 | 1,020.00 | 1,095.00 | 963.00 | 1,000.00 | 1,000.00 | 4.17% | 1,165,303 |
| Jul 16, 2026 | 953.00 | 960.00 | 934.00 | 960.00 | 960.00 | 0.73% | 177,964 |
| Jul 15, 2026 | 939.00 | 969.00 | 939.00 | 953.00 | 953.00 | 0.85% | 198,796 |
| Jul 14, 2026 | 940.00 | 950.00 | 912.00 | 945.00 | 945.00 | -0.32% | 296,215 |