SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 2,200.00 | 616,797 |
| 2023-01-06 | 1,055.00 | 1,120.00 | 1,050.00 | 1,085.00 | 2,170.00 | 1,022,384 |
| 2023-01-05 | 1,070.00 | 1,085.00 | 1,050.00 | 1,065.00 | 2,130.00 | 311,121 |
| 2023-01-04 | 1,030.00 | 1,060.00 | 1,030.00 | 1,055.00 | 2,110.00 | 183,067 |
| 2023-01-03 | 1,035.00 | 1,055.00 | 1,015.00 | 1,045.00 | 2,090.00 | 485,081 |
| 2023-01-02 | 1,065.00 | 1,085.00 | 1,040.00 | 1,055.00 | 2,110.00 | 541,479 |
| 2022-12-29 | 1,060.00 | 1,075.00 | 1,035.00 | 1,065.00 | 2,130.00 | 373,546 |
| 2022-12-28 | 1,030.00 | 1,080.00 | 1,030.00 | 1,075.00 | 2,150.00 | 494,722 |
| 2022-12-27 | 1,005.00 | 1,045.00 | 1,005.00 | 1,040.00 | 2,080.00 | 400,596 |
| 2022-12-26 | 1,050.00 | 1,055.00 | 1,000.00 | 1,010.00 | 2,020.00 | 860,560 |
| 2022-12-23 | 1,075.00 | 1,085.00 | 1,030.00 | 1,045.00 | 2,090.00 | 721,480 |
| 2022-12-22 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 2,190.00 | 319,904 |
| 2022-12-21 | 1,115.00 | 1,125.00 | 1,080.00 | 1,085.00 | 2,170.00 | 637,066 |
| 2022-12-20 | 1,125.00 | 1,140.00 | 1,100.00 | 1,110.00 | 2,220.00 | 475,432 |
| 2022-12-19 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 2,280.00 | 385,372 |
| 2022-12-16 | 1,140.00 | 1,145.00 | 1,125.00 | 1,135.00 | 2,270.00 | 231,478 |
| 2022-12-15 | 1,160.00 | 1,170.00 | 1,150.00 | 1,165.00 | 2,330.00 | 244,075 |
| 2022-12-14 | 1,150.00 | 1,170.00 | 1,140.00 | 1,165.00 | 2,330.00 | 234,021 |
| 2022-12-13 | 1,145.00 | 1,160.00 | 1,130.00 | 1,150.00 | 2,300.00 | 296,122 |
| 2022-12-12 | 1,140.00 | 1,150.00 | 1,110.00 | 1,140.00 | 2,280.00 | 347,629 |
| 2022-12-09 | 1,155.00 | 1,170.00 | 1,130.00 | 1,145.00 | 2,290.00 | 577,578 |
| 2022-12-08 | 1,170.00 | 1,185.00 | 1,135.00 | 1,150.00 | 2,300.00 | 452,754 |
| 2022-12-07 | 1,165.00 | 1,185.00 | 1,140.00 | 1,180.00 | 2,360.00 | 756,418 |
| 2022-12-06 | 1,220.00 | 1,220.00 | 1,160.00 | 1,170.00 | 2,340.00 | 569,439 |
| 2022-12-05 | 1,245.00 | 1,270.00 | 1,215.00 | 1,230.00 | 2,460.00 | 584,650 |
| 2022-12-02 | 1,230.00 | 1,275.00 | 1,230.00 | 1,250.00 | 2,500.00 | 1,141,907 |
| 2022-12-01 | 1,240.00 | 1,250.00 | 1,220.00 | 1,230.00 | 2,460.00 | 738,649 |
| 2022-11-30 | 1,230.00 | 1,235.00 | 1,200.00 | 1,225.00 | 2,450.00 | 742,564 |
| 2022-11-29 | 1,280.00 | 1,325.00 | 1,210.00 | 1,235.00 | 2,470.00 | 5,769,465 |
| 2022-11-28 | 1,245.00 | 1,285.00 | 1,205.00 | 1,220.00 | 2,440.00 | 2,460,824 |
| 2022-11-25 | 1,220.00 | 1,250.00 | 1,210.00 | 1,230.00 | 2,460.00 | 907,145 |
| 2022-11-24 | 1,170.00 | 1,245.00 | 1,170.00 | 1,240.00 | 2,480.00 | 1,219,729 |
| 2022-11-23 | 1,145.00 | 1,255.00 | 1,145.00 | 1,170.00 | 2,340.00 | 2,005,428 |
| 2022-11-22 | 1,130.00 | 1,170.00 | 1,130.00 | 1,155.00 | 2,310.00 | 330,566 |
| 2022-11-21 | 1,210.00 | 1,230.00 | 1,130.00 | 1,145.00 | 2,290.00 | 1,104,708 |
| 2022-11-18 | 1,195.00 | 1,220.00 | 1,190.00 | 1,200.00 | 2,400.00 | 388,553 |
| 2022-11-17 | 1,205.00 | 1,205.00 | 1,175.00 | 1,190.00 | 2,380.00 | 367,402 |
| 2022-11-16 | 1,230.00 | 1,230.00 | 1,190.00 | 1,200.00 | 2,400.00 | 616,020 |
| 2022-11-15 | 1,205.00 | 1,245.00 | 1,185.00 | 1,225.00 | 2,450.00 | 524,886 |
| 2022-11-14 | 1,195.00 | 1,265.00 | 1,185.00 | 1,205.00 | 2,410.00 | 2,279,973 |
| 2022-11-11 | 1,205.00 | 1,205.00 | 1,175.00 | 1,195.00 | 2,390.00 | 946,042 |
| 2022-11-10 | 1,150.00 | 1,170.00 | 1,150.00 | 1,160.00 | 2,320.00 | 294,147 |
| 2022-11-09 | 1,180.00 | 1,185.00 | 1,165.00 | 1,165.00 | 2,330.00 | 424,291 |
| 2022-11-08 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 2,340.00 | 568,185 |
| 2022-11-07 | 1,170.00 | 1,190.00 | 1,155.00 | 1,160.00 | 2,320.00 | 574,241 |
| 2022-11-04 | 1,145.00 | 1,195.00 | 1,130.00 | 1,170.00 | 2,340.00 | 1,422,410 |
| 2022-11-03 | 1,130.00 | 1,170.00 | 1,120.00 | 1,160.00 | 2,320.00 | 632,033 |
| 2022-11-02 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 2,300.00 | 761,591 |
| 2022-11-01 | 1,175.00 | 1,190.00 | 1,160.00 | 1,190.00 | 2,380.00 | 1,063,023 |
| 2022-10-31 | 1,250.00 | 1,255.00 | 1,150.00 | 1,185.00 | 2,370.00 | 1,951,101 |
| 2022-10-28 | 1,245.00 | 1,250.00 | 1,190.00 | 1,230.00 | 2,460.00 | 1,167,294 |
| 2022-10-27 | 1,245.00 | 1,270.00 | 1,225.00 | 1,265.00 | 2,530.00 | 1,393,260 |
| 2022-10-26 | 1,225.00 | 1,280.00 | 1,215.00 | 1,260.00 | 2,520.00 | 4,855,095 |
| 2022-10-25 | 1,040.00 | 1,350.00 | 1,040.00 | 1,235.00 | 2,470.00 | 25,637,123 |
| 2022-10-24 | 1,035.00 | 1,055.00 | 1,025.00 | 1,040.00 | 2,080.00 | 159,789 |
| 2022-10-21 | 1,015.00 | 1,030.00 | 1,010.00 | 1,015.00 | 2,030.00 | 119,806 |
| 2022-10-20 | 1,030.00 | 1,055.00 | 1,020.00 | 1,025.00 | 2,050.00 | 146,732 |
| 2022-10-19 | 1,060.00 | 1,060.00 | 1,035.00 | 1,040.00 | 2,080.00 | 115,655 |
| 2022-10-18 | 1,020.00 | 1,055.00 | 1,020.00 | 1,050.00 | 2,100.00 | 301,253 |
| 2022-10-17 | 980.00 | 1,020.00 | 980.00 | 1,005.00 | 2,010.00 | 153,431 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.