SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea · Delayed Price · Currency is KRW 1,000.00
+40.00 (4.17%)
At close: Jul 20, 2026
SBI Investment Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 963.00 | 980.00 | 922.00 | 948.00 | 948.00 | -1.35% | 224,524 |
| Jul 10, 2026 | 937.00 | 967.00 | 926.00 | 961.00 | 961.00 | 4.23% | 88,454 |
| Jul 9, 2026 | 929.00 | 941.00 | 907.00 | 922.00 | 922.00 | 1.65% | 138,271 |
| Jul 8, 2026 | 979.00 | 979.00 | 895.00 | 907.00 | 907.00 | -7.45% | 424,799 |
| Jul 7, 2026 | 954.00 | 1,005.00 | 935.00 | 980.00 | 980.00 | 2.73% | 581,419 |
| Jul 6, 2026 | 933.00 | 958.00 | 927.00 | 954.00 | 954.00 | 2.25% | 159,873 |
| Jul 3, 2026 | 926.00 | 937.00 | 903.00 | 933.00 | 933.00 | 0.76% | 224,823 |
| Jul 2, 2026 | 926.00 | 938.00 | 899.00 | 926.00 | 926.00 | -0.86% | 195,628 |
| Jul 1, 2026 | 942.00 | 958.00 | 929.00 | 934.00 | 934.00 | -1.68% | 247,929 |
| Jun 30, 2026 | 969.00 | 972.00 | 922.00 | 950.00 | 950.00 | -1.45% | 231,702 |
| Jun 29, 2026 | 935.00 | 992.00 | 935.00 | 964.00 | 964.00 | 3.66% | 256,834 |
| Jun 26, 2026 | 922.00 | 970.00 | 895.00 | 930.00 | 930.00 | 0.87% | 428,133 |
| Jun 25, 2026 | 908.00 | 952.00 | 907.00 | 922.00 | 922.00 | 1.77% | 184,779 |
| Jun 24, 2026 | 949.00 | 949.00 | 892.00 | 906.00 | 906.00 | -4.53% | 340,047 |
| Jun 23, 2026 | 986.00 | 1,000.00 | 925.00 | 949.00 | 949.00 | -6.04% | 423,592 |
| Jun 22, 2026 | 906.00 | 1,025.00 | 900.00 | 1,010.00 | 1,010.00 | 11.36% | 1,603,848 |
| Jun 19, 2026 | 950.00 | 950.00 | 875.00 | 907.00 | 907.00 | -4.53% | 582,729 |
| Jun 18, 2026 | 1,006.00 | 1,014.00 | 948.00 | 950.00 | 950.00 | -5.57% | 272,368 |
| Jun 17, 2026 | 998.00 | 1,028.00 | 968.00 | 1,006.00 | 1,006.00 | 0.80% | 383,937 |
| Jun 16, 2026 | 942.00 | 1,001.00 | 938.00 | 998.00 | 998.00 | 5.72% | 328,746 |
| Jun 15, 2026 | 940.00 | 960.00 | 918.00 | 944.00 | 944.00 | 0.43% | 341,409 |
| Jun 12, 2026 | 950.00 | 969.00 | 927.00 | 940.00 | 940.00 | -0.42% | 309,547 |
| Jun 11, 2026 | 879.00 | 1,039.00 | 869.00 | 944.00 | 944.00 | 7.27% | 1,546,925 |
| Jun 10, 2026 | 863.00 | 892.00 | 845.00 | 880.00 | 880.00 | 1.85% | 212,825 |
| Jun 9, 2026 | 830.00 | 885.00 | 824.00 | 864.00 | 864.00 | 0.35% | 855,618 |
| Jun 8, 2026 | 840.00 | 879.00 | 820.00 | 861.00 | 861.00 | -3.37% | 530,208 |
| 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 |