SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,400.00 | 1,410.00 | 1,350.00 | 1,360.00 | 2,720.00 | 590,699 |
| 2022-07-14 | 1,385.00 | 1,415.00 | 1,370.00 | 1,395.00 | 2,790.00 | 493,915 |
| 2022-07-13 | 1,435.00 | 1,455.00 | 1,395.00 | 1,395.00 | 2,790.00 | 1,137,236 |
| 2022-07-12 | 1,520.00 | 1,530.00 | 1,430.00 | 1,435.00 | 2,870.00 | 1,135,965 |
| 2022-07-11 | 1,560.00 | 1,565.00 | 1,530.00 | 1,535.00 | 3,070.00 | 420,887 |
| 2022-07-08 | 1,565.00 | 1,595.00 | 1,540.00 | 1,550.00 | 3,100.00 | 918,726 |
| 2022-07-07 | 1,550.00 | 1,570.00 | 1,535.00 | 1,550.00 | 3,100.00 | 373,468 |
| 2022-07-06 | 1,555.00 | 1,600.00 | 1,520.00 | 1,535.00 | 3,070.00 | 668,956 |
| 2022-07-05 | 1,525.00 | 1,575.00 | 1,500.00 | 1,550.00 | 3,100.00 | 847,888 |
| 2022-07-04 | 1,660.00 | 1,670.00 | 1,520.00 | 1,520.00 | 3,040.00 | 1,484,358 |
| 2022-07-01 | 1,715.00 | 1,730.00 | 1,610.00 | 1,640.00 | 3,280.00 | 2,214,855 |
| 2022-06-30 | 1,680.00 | 1,835.00 | 1,625.00 | 1,750.00 | 3,500.00 | 11,423,196 |
| 2022-06-29 | 1,685.00 | 1,700.00 | 1,655.00 | 1,695.00 | 3,390.00 | 653,652 |
| 2022-06-28 | 1,665.00 | 1,720.00 | 1,650.00 | 1,710.00 | 3,420.00 | 1,233,334 |
| 2022-06-27 | 1,655.00 | 1,700.00 | 1,645.00 | 1,670.00 | 3,340.00 | 1,020,643 |
| 2022-06-24 | 1,630.00 | 1,685.00 | 1,620.00 | 1,655.00 | 3,310.00 | 3,526,444 |
| 2022-06-23 | 1,775.00 | 1,800.00 | 1,595.00 | 1,615.00 | 3,230.00 | 3,343,730 |
| 2022-06-22 | 1,775.00 | 1,810.00 | 1,745.00 | 1,765.00 | 3,530.00 | 2,879,177 |
| 2022-06-21 | 1,765.00 | 1,825.00 | 1,735.00 | 1,780.00 | 3,560.00 | 5,313,830 |
| 2022-06-20 | 1,755.00 | 1,780.00 | 1,695.00 | 1,710.00 | 3,420.00 | 1,754,976 |
| 2022-06-17 | 1,700.00 | 1,765.00 | 1,680.00 | 1,755.00 | 3,510.00 | 1,605,545 |
| 2022-06-16 | 1,705.00 | 1,800.00 | 1,705.00 | 1,745.00 | 3,490.00 | 2,424,776 |
| 2022-06-15 | 1,730.00 | 1,780.00 | 1,670.00 | 1,695.00 | 3,390.00 | 2,274,943 |
| 2022-06-14 | 1,660.00 | 1,810.00 | 1,640.00 | 1,750.00 | 3,500.00 | 9,391,665 |
| 2022-06-13 | 1,715.00 | 1,735.00 | 1,640.00 | 1,645.00 | 3,290.00 | 2,227,016 |
| 2022-06-10 | 1,870.00 | 1,895.00 | 1,730.00 | 1,740.00 | 3,480.00 | 11,853,375 |
| 2022-06-09 | 1,600.00 | 1,755.00 | 1,590.00 | 1,730.00 | 3,460.00 | 2,432,769 |
| 2022-06-08 | 1,620.00 | 1,645.00 | 1,605.00 | 1,610.00 | 3,220.00 | 300,219 |
| 2022-06-07 | 1,645.00 | 1,655.00 | 1,605.00 | 1,620.00 | 3,240.00 | 234,714 |
| 2022-06-03 | 1,665.00 | 1,680.00 | 1,620.00 | 1,645.00 | 3,290.00 | 521,423 |
| 2022-06-02 | 1,665.00 | 1,680.00 | 1,650.00 | 1,665.00 | 3,330.00 | 266,028 |
| 2022-05-31 | 1,680.00 | 1,680.00 | 1,650.00 | 1,675.00 | 3,350.00 | 283,554 |
| 2022-05-30 | 1,640.00 | 1,665.00 | 1,635.00 | 1,660.00 | 3,320.00 | 264,121 |
| 2022-05-27 | 1,660.00 | 1,660.00 | 1,625.00 | 1,630.00 | 3,260.00 | 229,386 |
| 2022-05-26 | 1,605.00 | 1,660.00 | 1,605.00 | 1,635.00 | 3,270.00 | 451,988 |
| 2022-05-25 | 1,585.00 | 1,615.00 | 1,580.00 | 1,605.00 | 3,210.00 | 368,575 |
| 2022-05-24 | 1,645.00 | 1,660.00 | 1,580.00 | 1,585.00 | 3,170.00 | 806,809 |
| 2022-05-23 | 1,660.00 | 1,670.00 | 1,645.00 | 1,650.00 | 3,300.00 | 331,792 |
| 2022-05-20 | 1,640.00 | 1,680.00 | 1,640.00 | 1,660.00 | 3,320.00 | 365,753 |
| 2022-05-19 | 1,635.00 | 1,660.00 | 1,630.00 | 1,645.00 | 3,290.00 | 605,228 |
| 2022-05-18 | 1,725.00 | 1,730.00 | 1,680.00 | 1,685.00 | 3,370.00 | 465,505 |
| 2022-05-17 | 1,710.00 | 1,765.00 | 1,685.00 | 1,700.00 | 3,400.00 | 933,298 |
| 2022-05-16 | 1,720.00 | 1,750.00 | 1,690.00 | 1,710.00 | 3,420.00 | 784,013 |
| 2022-05-13 | 1,670.00 | 1,745.00 | 1,665.00 | 1,725.00 | 3,450.00 | 1,040,777 |
| 2022-05-12 | 1,700.00 | 1,735.00 | 1,665.00 | 1,675.00 | 3,350.00 | 1,397,575 |
| 2022-05-11 | 1,745.00 | 1,770.00 | 1,710.00 | 1,725.00 | 3,450.00 | 1,230,956 |
| 2022-05-10 | 1,765.00 | 1,815.00 | 1,705.00 | 1,750.00 | 3,500.00 | 2,839,026 |
| 2022-05-09 | 1,760.00 | 1,850.00 | 1,725.00 | 1,800.00 | 3,600.00 | 7,327,255 |
| 2022-05-06 | 1,675.00 | 1,760.00 | 1,640.00 | 1,725.00 | 3,450.00 | 2,511,726 |
| 2022-05-04 | 1,680.00 | 1,820.00 | 1,655.00 | 1,730.00 | 3,460.00 | 11,048,321 |
| 2022-05-03 | 1,640.00 | 1,695.00 | 1,630.00 | 1,655.00 | 3,310.00 | 1,967,429 |
| 2022-05-02 | 1,640.00 | 1,670.00 | 1,615.00 | 1,630.00 | 3,260.00 | 1,482,461 |
| 2022-04-29 | 1,675.00 | 1,710.00 | 1,665.00 | 1,685.00 | 3,370.00 | 1,043,408 |
| 2022-04-28 | 1,720.00 | 1,740.00 | 1,645.00 | 1,675.00 | 3,350.00 | 2,371,241 |
| 2022-04-27 | 1,750.00 | 1,760.00 | 1,685.00 | 1,725.00 | 3,450.00 | 3,925,158 |
| 2022-04-26 | 1,700.00 | 1,930.00 | 1,675.00 | 1,835.00 | 3,670.00 | 22,516,141 |
| 2022-04-25 | 1,690.00 | 1,790.00 | 1,595.00 | 1,670.00 | 3,340.00 | 21,722,156 |
| 2022-04-22 | 1,535.00 | 1,540.00 | 1,505.00 | 1,515.00 | 3,030.00 | 1,759,749 |
| 2022-04-21 | 1,500.00 | 1,575.00 | 1,490.00 | 1,575.00 | 3,150.00 | 891,709 |
| 2022-04-20 | 1,505.00 | 1,510.00 | 1,485.00 | 1,500.00 | 3,000.00 | 410,323 |
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.