SBI FinTech Solutions Co., Ltd. (KOSDAQ:950110)
South Korea · Delayed Price · Currency is KRW 4,930.00
+5.00 (0.10%)
Inactive · Last trade price on Jul 23, 2025
SBI FinTech Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 4,930.00 | 4,935.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.10% | 298,710 |
| Jul 22, 2025 | 4,925.00 | 4,930.00 | 4,925.00 | 4,925.00 | 4,925.00 | - | 47,793 |
| Jul 21, 2025 | 4,930.00 | 4,930.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.10% | 48,645 |
| Jul 18, 2025 | 4,925.00 | 4,930.00 | 4,925.00 | 4,930.00 | 4,930.00 | 0.10% | 82,330 |
| Jul 17, 2025 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | - | 117,775 |
| Jul 16, 2025 | 4,925.00 | 4,925.00 | 4,920.00 | 4,925.00 | 4,925.00 | -0.10% | 100,984 |
| Jul 15, 2025 | 4,925.00 | 4,930.00 | 4,925.00 | 4,930.00 | 4,930.00 | - | 164,470 |
| Jun 26, 2025 | 4,940.00 | 4,940.00 | 4,910.00 | 4,930.00 | 4,930.00 | -0.10% | 729 |
| Jun 25, 2025 | 4,925.00 | 4,935.00 | 4,905.00 | 4,935.00 | 4,935.00 | 0.61% | 6,216 |
| Jun 24, 2025 | 4,935.00 | 4,935.00 | 4,905.00 | 4,905.00 | 4,905.00 | -0.61% | 1,045 |
| Jun 23, 2025 | 4,935.00 | 4,940.00 | 4,900.00 | 4,935.00 | 4,935.00 | 0.30% | 6,846 |
| Jun 20, 2025 | 4,920.00 | 4,920.00 | 4,890.00 | 4,920.00 | 4,920.00 | -0.20% | 518 |
| Jun 19, 2025 | 4,935.00 | 4,935.00 | 4,895.00 | 4,930.00 | 4,930.00 | -0.10% | 4,753 |
| Jun 18, 2025 | 4,940.00 | 4,940.00 | 4,890.00 | 4,935.00 | 4,935.00 | 0.51% | 787 |
| Jun 17, 2025 | 4,945.00 | 4,945.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.30% | 825 |
| Jun 16, 2025 | 4,920.00 | 4,925.00 | 4,910.00 | 4,925.00 | 4,925.00 | - | 2,365 |
| Jun 13, 2025 | 4,930.00 | 4,930.00 | 4,905.00 | 4,925.00 | 4,925.00 | 0.10% | 4,550 |
| Jun 12, 2025 | 4,905.00 | 4,920.00 | 4,905.00 | 4,920.00 | 4,920.00 | - | 2,020 |
| Jun 11, 2025 | 4,920.00 | 4,920.00 | 4,905.00 | 4,920.00 | 4,920.00 | 0.10% | 2,178 |
| Jun 10, 2025 | 4,925.00 | 4,945.00 | 4,890.00 | 4,915.00 | 4,915.00 | -0.20% | 54,218 |
| Jun 9, 2025 | 4,900.00 | 4,930.00 | 4,890.00 | 4,925.00 | 4,925.00 | 0.51% | 5,912 |
| Jun 5, 2025 | 4,910.00 | 4,915.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.41% | 4,665 |
| Jun 4, 2025 | 4,910.00 | 4,925.00 | 4,905.00 | 4,920.00 | 4,920.00 | -0.10% | 3,563 |
| Jun 2, 2025 | 4,925.00 | 4,935.00 | 4,905.00 | 4,925.00 | 4,925.00 | 0.41% | 1,176 |
| May 30, 2025 | 4,905.00 | 4,925.00 | 4,905.00 | 4,905.00 | 4,905.00 | - | 17,647 |
| May 29, 2025 | 4,905.00 | 4,905.00 | 4,860.00 | 4,905.00 | 4,905.00 | 0.31% | 5,549 |
| May 28, 2025 | 4,870.00 | 4,895.00 | 4,865.00 | 4,890.00 | 4,890.00 | 0.20% | 1,291 |
| May 27, 2025 | 4,895.00 | 4,895.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.10% | 539 |
| May 26, 2025 | 4,885.00 | 4,895.00 | 4,860.00 | 4,885.00 | 4,885.00 | - | 502 |
| May 23, 2025 | 4,875.00 | 4,890.00 | 4,860.00 | 4,885.00 | 4,885.00 | 0.21% | 205 |
| May 22, 2025 | 4,880.00 | 4,895.00 | 4,875.00 | 4,875.00 | 4,875.00 | -0.41% | 2,240 |
| May 21, 2025 | 4,905.00 | 4,905.00 | 4,880.00 | 4,895.00 | 4,895.00 | -0.31% | 8,319 |
| May 20, 2025 | 4,895.00 | 4,910.00 | 4,830.00 | 4,910.00 | 4,910.00 | 0.31% | 2,270 |
| May 19, 2025 | 4,900.00 | 4,900.00 | 4,880.00 | 4,895.00 | 4,895.00 | -0.10% | 37,764 |
| May 16, 2025 | 4,930.00 | 4,930.00 | 4,855.00 | 4,900.00 | 4,900.00 | 0.20% | 1,011 |
| May 15, 2025 | 4,890.00 | 4,910.00 | 4,880.00 | 4,890.00 | 4,890.00 | -0.41% | 2,956 |
| May 14, 2025 | 4,890.00 | 4,910.00 | 4,885.00 | 4,910.00 | 4,910.00 | 0.41% | 4,148 |
| May 13, 2025 | 4,880.00 | 4,900.00 | 4,855.00 | 4,890.00 | 4,890.00 | - | 1,564 |
| May 12, 2025 | 4,910.00 | 4,910.00 | 4,890.00 | 4,890.00 | 4,890.00 | -0.71% | 1,862 |
| May 9, 2025 | 4,890.00 | 4,925.00 | 4,885.00 | 4,925.00 | 4,925.00 | 0.51% | 1,085 |
| May 8, 2025 | 4,900.00 | 4,900.00 | 4,885.00 | 4,900.00 | 4,900.00 | 0.10% | 505 |
| May 7, 2025 | 4,905.00 | 4,905.00 | 4,890.00 | 4,895.00 | 4,895.00 | -0.20% | 548 |
| May 2, 2025 | 4,910.00 | 4,915.00 | 4,890.00 | 4,905.00 | 4,905.00 | - | 3,773 |
| Apr 30, 2025 | 4,880.00 | 4,925.00 | 4,875.00 | 4,905.00 | 4,905.00 | 0.20% | 9,092 |
| Apr 29, 2025 | 4,885.00 | 4,895.00 | 4,885.00 | 4,895.00 | 4,895.00 | - | 6,954 |
| Apr 28, 2025 | 4,890.00 | 4,915.00 | 4,885.00 | 4,895.00 | 4,895.00 | 0.10% | 1,895 |
| Apr 25, 2025 | 4,885.00 | 4,915.00 | 4,885.00 | 4,890.00 | 4,890.00 | -0.31% | 2,290 |
| Apr 24, 2025 | 4,890.00 | 4,960.00 | 4,755.00 | 4,905.00 | 4,905.00 | 0.31% | 39,128 |
| Apr 23, 2025 | 4,890.00 | 4,900.00 | 4,885.00 | 4,890.00 | 4,890.00 | - | 6,620 |
| Apr 22, 2025 | 4,885.00 | 4,925.00 | 4,885.00 | 4,890.00 | 4,890.00 | -0.10% | 2,804 |