SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 966.00 | 1,020.00 | 966.00 | 1,015.00 | 2,030.00 | 491,318 |
| 2022-10-13 | 1,015.00 | 1,020.00 | 948.00 | 948.00 | 1,896.00 | 517,522 |
| 2022-10-12 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 2,040.00 | 272,437 |
| 2022-10-11 | 1,075.00 | 1,080.00 | 1,030.00 | 1,030.00 | 2,060.00 | 378,765 |
| 2022-10-07 | 1,110.00 | 1,120.00 | 1,095.00 | 1,100.00 | 2,200.00 | 161,086 |
| 2022-10-06 | 1,085.00 | 1,120.00 | 1,085.00 | 1,110.00 | 2,220.00 | 221,770 |
| 2022-10-05 | 1,115.00 | 1,130.00 | 1,075.00 | 1,080.00 | 2,160.00 | 299,717 |
| 2022-10-04 | 1,085.00 | 1,105.00 | 1,080.00 | 1,105.00 | 2,210.00 | 313,695 |
| 2022-09-30 | 1,035.00 | 1,080.00 | 1,030.00 | 1,060.00 | 2,120.00 | 331,054 |
| 2022-09-29 | 1,055.00 | 1,105.00 | 1,055.00 | 1,060.00 | 2,120.00 | 419,541 |
| 2022-09-28 | 1,065.00 | 1,130.00 | 1,020.00 | 1,040.00 | 2,080.00 | 856,234 |
| 2022-09-27 | 1,060.00 | 1,120.00 | 1,035.00 | 1,075.00 | 2,150.00 | 668,456 |
| 2022-09-26 | 1,150.00 | 1,175.00 | 1,085.00 | 1,085.00 | 2,170.00 | 1,226,652 |
| 2022-09-23 | 1,235.00 | 1,245.00 | 1,190.00 | 1,190.00 | 2,380.00 | 394,850 |
| 2022-09-22 | 1,245.00 | 1,255.00 | 1,200.00 | 1,240.00 | 2,480.00 | 270,920 |
| 2022-09-21 | 1,250.00 | 1,275.00 | 1,250.00 | 1,270.00 | 2,540.00 | 321,542 |
| 2022-09-20 | 1,270.00 | 1,290.00 | 1,265.00 | 1,270.00 | 2,540.00 | 407,279 |
| 2022-09-19 | 1,340.00 | 1,350.00 | 1,265.00 | 1,265.00 | 2,530.00 | 499,440 |
| 2022-09-16 | 1,365.00 | 1,370.00 | 1,340.00 | 1,340.00 | 2,680.00 | 250,930 |
| 2022-09-15 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 2,750.00 | 160,395 |
| 2022-09-14 | 1,350.00 | 1,380.00 | 1,335.00 | 1,375.00 | 2,750.00 | 235,383 |
| 2022-09-13 | 1,385.00 | 1,410.00 | 1,385.00 | 1,390.00 | 2,780.00 | 307,989 |
| 2022-09-08 | 1,380.00 | 1,395.00 | 1,375.00 | 1,375.00 | 2,750.00 | 288,470 |
| 2022-09-07 | 1,420.00 | 1,420.00 | 1,380.00 | 1,380.00 | 2,760.00 | 517,458 |
| 2022-09-06 | 1,410.00 | 1,500.00 | 1,410.00 | 1,425.00 | 2,850.00 | 4,623,822 |
| 2022-09-05 | 1,355.00 | 1,470.00 | 1,350.00 | 1,375.00 | 2,750.00 | 2,502,516 |
| 2022-09-02 | 1,375.00 | 1,415.00 | 1,370.00 | 1,370.00 | 2,740.00 | 401,873 |
| 2022-09-01 | 1,380.00 | 1,395.00 | 1,360.00 | 1,365.00 | 2,730.00 | 473,554 |
| 2022-08-31 | 1,395.00 | 1,415.00 | 1,380.00 | 1,400.00 | 2,800.00 | 218,095 |
| 2022-08-30 | 1,385.00 | 1,405.00 | 1,380.00 | 1,400.00 | 2,800.00 | 202,260 |
| 2022-08-29 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 2,750.00 | 394,273 |
| 2022-08-26 | 1,430.00 | 1,445.00 | 1,410.00 | 1,420.00 | 2,840.00 | 208,389 |
| 2022-08-25 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 2,860.00 | 304,047 |
| 2022-08-24 | 1,410.00 | 1,455.00 | 1,400.00 | 1,410.00 | 2,820.00 | 465,908 |
| 2022-08-23 | 1,415.00 | 1,435.00 | 1,400.00 | 1,410.00 | 2,820.00 | 401,562 |
| 2022-08-22 | 1,450.00 | 1,650.00 | 1,420.00 | 1,435.00 | 2,870.00 | 5,600,175 |
| 2022-08-19 | 1,500.00 | 1,505.00 | 1,465.00 | 1,465.00 | 2,930.00 | 228,469 |
| 2022-08-18 | 1,445.00 | 1,515.00 | 1,440.00 | 1,500.00 | 3,000.00 | 589,711 |
| 2022-08-17 | 1,470.00 | 1,480.00 | 1,455.00 | 1,465.00 | 2,930.00 | 261,581 |
| 2022-08-16 | 1,485.00 | 1,520.00 | 1,475.00 | 1,480.00 | 2,960.00 | 495,415 |
| 2022-08-12 | 1,475.00 | 1,490.00 | 1,470.00 | 1,485.00 | 2,970.00 | 215,502 |
| 2022-08-11 | 1,465.00 | 1,490.00 | 1,465.00 | 1,475.00 | 2,950.00 | 213,759 |
| 2022-08-10 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 2,910.00 | 239,461 |
| 2022-08-09 | 1,480.00 | 1,505.00 | 1,480.00 | 1,480.00 | 2,960.00 | 234,496 |
| 2022-08-08 | 1,485.00 | 1,500.00 | 1,475.00 | 1,490.00 | 2,980.00 | 195,702 |
| 2022-08-05 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 2,980.00 | 250,079 |
| 2022-08-04 | 1,485.00 | 1,515.00 | 1,485.00 | 1,500.00 | 3,000.00 | 414,970 |
| 2022-08-03 | 1,480.00 | 1,495.00 | 1,475.00 | 1,485.00 | 2,970.00 | 198,807 |
| 2022-08-02 | 1,470.00 | 1,525.00 | 1,470.00 | 1,485.00 | 2,970.00 | 787,806 |
| 2022-08-01 | 1,465.00 | 1,500.00 | 1,455.00 | 1,480.00 | 2,960.00 | 273,854 |
| 2022-07-29 | 1,470.00 | 1,485.00 | 1,460.00 | 1,465.00 | 2,930.00 | 203,926 |
| 2022-07-28 | 1,445.00 | 1,495.00 | 1,445.00 | 1,465.00 | 2,930.00 | 462,524 |
| 2022-07-27 | 1,445.00 | 1,455.00 | 1,430.00 | 1,435.00 | 2,870.00 | 300,834 |
| 2022-07-26 | 1,460.00 | 1,475.00 | 1,445.00 | 1,450.00 | 2,900.00 | 186,378 |
| 2022-07-25 | 1,450.00 | 1,510.00 | 1,445.00 | 1,455.00 | 2,910.00 | 629,725 |
| 2022-07-22 | 1,450.00 | 1,465.00 | 1,435.00 | 1,440.00 | 2,880.00 | 237,460 |
| 2022-07-21 | 1,445.00 | 1,485.00 | 1,420.00 | 1,460.00 | 2,920.00 | 624,802 |
| 2022-07-20 | 1,420.00 | 1,460.00 | 1,415.00 | 1,445.00 | 2,890.00 | 704,570 |
| 2022-07-19 | 1,395.00 | 1,415.00 | 1,390.00 | 1,395.00 | 2,790.00 | 262,084 |
| 2022-07-18 | 1,375.00 | 1,405.00 | 1,370.00 | 1,395.00 | 2,790.00 | 345,349 |
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.