SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea · Delayed Price · Currency is KRW 855.00
+29.00 (3.51%)
At close: Oct 16, 2026
SBI Investment Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 826.00 | 856.00 | 822.00 | 855.00 | 855.00 | 3.51% | 142,011 |
| Oct 15, 2026 | 842.00 | 879.00 | 820.00 | 826.00 | 826.00 | -7.30% | 290,042 |
| Oct 14, 2026 | 889.00 | 909.00 | 850.00 | 891.00 | 891.00 | 3.48% | 318,369 |
| Oct 13, 2026 | 874.00 | 874.00 | 840.00 | 861.00 | 861.00 | -1.03% | 597,866 |
| Oct 12, 2026 | 920.00 | 920.00 | 868.00 | 870.00 | 870.00 | -3.33% | 180,714 |
| Oct 8, 2026 | 909.00 | 915.00 | 895.00 | 900.00 | 900.00 | -0.99% | 182,091 |
| Oct 7, 2026 | 915.00 | 925.00 | 907.00 | 909.00 | 909.00 | -0.11% | 92,530 |
| Oct 6, 2026 | 926.00 | 928.00 | 904.00 | 910.00 | 910.00 | -1.73% | 280,010 |
| Oct 2, 2026 | 923.00 | 930.00 | 908.00 | 926.00 | 926.00 | 0.87% | 336,159 |
| Oct 1, 2026 | 923.00 | 932.00 | 911.00 | 918.00 | 918.00 | 0.66% | 131,289 |
| Sep 30, 2026 | 915.00 | 927.00 | 912.00 | 912.00 | 912.00 | -1.30% | 80,150 |
| Sep 29, 2026 | 940.00 | 940.00 | 905.00 | 924.00 | 924.00 | -1.70% | 221,406 |
| Sep 28, 2026 | 969.00 | 969.00 | 923.00 | 940.00 | 940.00 | -1.47% | 456,945 |
| 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 |