SBI Investment KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,590.00 | 1,605.00 | 1,535.00 | 1,545.00 | 3,090.00 | 521,966 |
| 2022-01-17 | 1,600.00 | 1,620.00 | 1,540.00 | 1,565.00 | 3,130.00 | 633,827 |
| 2022-01-14 | 1,610.00 | 1,640.00 | 1,600.00 | 1,600.00 | 3,200.00 | 319,560 |
| 2022-01-13 | 1,630.00 | 1,630.00 | 1,610.00 | 1,620.00 | 3,240.00 | 221,461 |
| 2022-01-12 | 1,605.00 | 1,630.00 | 1,605.00 | 1,605.00 | 3,210.00 | 297,283 |
| 2022-01-11 | 1,630.00 | 1,640.00 | 1,595.00 | 1,605.00 | 3,210.00 | 414,219 |
| 2022-01-10 | 1,645.00 | 1,660.00 | 1,620.00 | 1,630.00 | 3,260.00 | 189,461 |
| 2022-01-07 | 1,600.00 | 1,655.00 | 1,595.00 | 1,645.00 | 3,290.00 | 310,190 |
| 2022-01-06 | 1,615.00 | 1,645.00 | 1,600.00 | 1,605.00 | 3,210.00 | 567,914 |
| 2022-01-05 | 1,680.00 | 1,680.00 | 1,645.00 | 1,650.00 | 3,300.00 | 540,291 |
| 2022-01-04 | 1,675.00 | 1,690.00 | 1,660.00 | 1,675.00 | 3,350.00 | 344,458 |
| 2022-01-03 | 1,675.00 | 1,685.00 | 1,660.00 | 1,680.00 | 3,360.00 | 621,508 |
| 2021-12-30 | 1,630.00 | 1,665.00 | 1,615.00 | 1,660.00 | 3,320.00 | 470,199 |
| 2021-12-29 | 1,590.00 | 1,650.00 | 1,580.00 | 1,640.00 | 3,280.00 | 1,077,766 |
| 2021-12-28 | 1,585.00 | 1,610.00 | 1,555.00 | 1,560.00 | 3,120.00 | 974,575 |
| 2021-12-27 | 1,595.00 | 1,600.00 | 1,565.00 | 1,585.00 | 3,170.00 | 664,224 |
| 2021-12-24 | 1,600.00 | 1,625.00 | 1,585.00 | 1,595.00 | 3,190.00 | 962,397 |
| 2021-12-23 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 3,200.00 | 653,067 |
| 2021-12-22 | 1,645.00 | 1,660.00 | 1,610.00 | 1,615.00 | 3,230.00 | 434,085 |
| 2021-12-21 | 1,625.00 | 1,635.00 | 1,580.00 | 1,630.00 | 3,260.00 | 567,862 |
| 2021-12-20 | 1,655.00 | 1,680.00 | 1,620.00 | 1,620.00 | 3,240.00 | 577,395 |
| 2021-12-17 | 1,645.00 | 1,675.00 | 1,625.00 | 1,660.00 | 3,320.00 | 385,920 |
| 2021-12-16 | 1,660.00 | 1,665.00 | 1,645.00 | 1,645.00 | 3,290.00 | 548,526 |
| 2021-12-15 | 1,660.00 | 1,680.00 | 1,650.00 | 1,655.00 | 3,310.00 | 582,408 |
| 2021-12-14 | 1,685.00 | 1,695.00 | 1,635.00 | 1,660.00 | 3,320.00 | 1,144,460 |
| 2021-12-13 | 1,645.00 | 1,675.00 | 1,635.00 | 1,655.00 | 3,310.00 | 681,634 |
| 2021-12-10 | 1,640.00 | 1,660.00 | 1,620.00 | 1,630.00 | 3,260.00 | 389,393 |
| 2021-12-09 | 1,635.00 | 1,665.00 | 1,620.00 | 1,640.00 | 3,280.00 | 563,859 |
| 2021-12-08 | 1,660.00 | 1,695.00 | 1,635.00 | 1,635.00 | 3,270.00 | 628,765 |
| 2021-12-07 | 1,650.00 | 1,655.00 | 1,625.00 | 1,645.00 | 3,290.00 | 439,731 |
| 2021-12-06 | 1,600.00 | 1,670.00 | 1,580.00 | 1,645.00 | 3,290.00 | 963,524 |
| 2021-12-03 | 1,580.00 | 1,640.00 | 1,575.00 | 1,630.00 | 3,260.00 | 856,521 |
| 2021-12-02 | 1,515.00 | 1,580.00 | 1,515.00 | 1,570.00 | 3,140.00 | 651,316 |
| 2021-12-01 | 1,520.00 | 1,570.00 | 1,500.00 | 1,565.00 | 3,130.00 | 779,820 |
| 2021-11-30 | 1,635.00 | 1,660.00 | 1,520.00 | 1,525.00 | 3,050.00 | 1,077,833 |
| 2021-11-29 | 1,635.00 | 1,695.00 | 1,615.00 | 1,625.00 | 3,250.00 | 1,235,415 |
| 2021-11-26 | 1,760.00 | 1,805.00 | 1,705.00 | 1,705.00 | 3,410.00 | 1,193,648 |
| 2021-11-25 | 1,750.00 | 1,785.00 | 1,735.00 | 1,740.00 | 3,480.00 | 723,475 |
| 2021-11-24 | 1,785.00 | 1,805.00 | 1,730.00 | 1,745.00 | 3,490.00 | 832,471 |
| 2021-11-23 | 1,825.00 | 1,840.00 | 1,775.00 | 1,785.00 | 3,570.00 | 864,410 |
| 2021-11-22 | 1,780.00 | 1,865.00 | 1,755.00 | 1,855.00 | 3,710.00 | 2,047,581 |
| 2021-11-19 | 1,805.00 | 1,830.00 | 1,775.00 | 1,775.00 | 3,550.00 | 795,459 |
| 2021-11-18 | 1,780.00 | 1,850.00 | 1,750.00 | 1,815.00 | 3,630.00 | 2,022,695 |
| 2021-11-17 | 1,765.00 | 1,785.00 | 1,750.00 | 1,770.00 | 3,540.00 | 1,017,831 |
| 2021-11-16 | 1,765.00 | 1,765.00 | 1,745.00 | 1,750.00 | 3,500.00 | 679,944 |
| 2021-11-15 | 1,750.00 | 1,770.00 | 1,740.00 | 1,770.00 | 3,540.00 | 897,637 |
| 2021-11-12 | 1,710.00 | 1,785.00 | 1,700.00 | 1,755.00 | 3,510.00 | 1,375,456 |
| 2021-11-11 | 1,735.00 | 1,760.00 | 1,695.00 | 1,720.00 | 3,440.00 | 1,359,377 |
| 2021-11-10 | 1,910.00 | 1,915.00 | 1,720.00 | 1,770.00 | 3,540.00 | 3,033,862 |
| 2021-11-09 | 1,960.00 | 1,975.00 | 1,905.00 | 1,935.00 | 3,870.00 | 4,210,807 |
| 2021-11-08 | 1,875.00 | 1,950.00 | 1,840.00 | 1,930.00 | 3,860.00 | 7,576,300 |
| 2021-11-05 | 1,815.00 | 1,855.00 | 1,795.00 | 1,840.00 | 3,680.00 | 1,854,954 |
| 2021-11-04 | 1,865.00 | 1,865.00 | 1,760.00 | 1,785.00 | 3,570.00 | 1,514,401 |
| 2021-11-03 | 1,835.00 | 1,855.00 | 1,800.00 | 1,820.00 | 3,640.00 | 1,962,608 |
| 2021-11-02 | 1,745.00 | 1,835.00 | 1,740.00 | 1,835.00 | 3,670.00 | 1,933,125 |
| 2021-11-01 | 1,760.00 | 1,785.00 | 1,725.00 | 1,745.00 | 3,490.00 | 1,023,221 |
| 2021-10-29 | 1,820.00 | 1,850.00 | 1,750.00 | 1,755.00 | 3,510.00 | 5,082,740 |
| 2021-10-28 | 1,720.00 | 1,740.00 | 1,695.00 | 1,700.00 | 3,400.00 | 2,287,609 |
| 2021-10-27 | 1,750.00 | 1,790.00 | 1,725.00 | 1,745.00 | 3,490.00 | 1,582,900 |
| 2021-10-26 | 1,765.00 | 1,805.00 | 1,750.00 | 1,760.00 | 3,520.00 | 1,587,616 |
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.