SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea
· Delayed Price · Currency is KRW 702.00
-2.00 (-0.28%)
At close: Dec 5, 2025
SBI Investment Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 704.00 | 710.00 | 692.00 | 702.00 | 702.00 | -0.28% | 338,382 |
| Dec 4, 2025 | 705.00 | 707.00 | 697.00 | 704.00 | 704.00 | -0.28% | 124,916 |
| Dec 3, 2025 | 705.00 | 710.00 | 699.00 | 706.00 | 706.00 | - | 129,032 |
| Dec 2, 2025 | 703.00 | 709.00 | 699.00 | 706.00 | 706.00 | 0.14% | 138,130 |
| Dec 1, 2025 | 700.00 | 710.00 | 698.00 | 705.00 | 705.00 | 0.71% | 278,808 |
| Nov 28, 2025 | 678.00 | 700.00 | 672.00 | 700.00 | 700.00 | 3.24% | 298,939 |
| Nov 27, 2025 | 679.00 | 686.00 | 666.00 | 678.00 | 678.00 | -0.15% | 178,959 |
| Nov 26, 2025 | 667.00 | 681.00 | 663.00 | 679.00 | 679.00 | 2.26% | 177,764 |
| Nov 25, 2025 | 679.00 | 684.00 | 660.00 | 664.00 | 664.00 | -0.90% | 351,961 |
| Nov 24, 2025 | 670.00 | 689.00 | 666.00 | 670.00 | 670.00 | 0.15% | 202,287 |
| Nov 21, 2025 | 687.00 | 687.00 | 669.00 | 669.00 | 669.00 | -3.04% | 202,355 |
| Nov 20, 2025 | 678.00 | 690.00 | 678.00 | 690.00 | 690.00 | 2.37% | 85,094 |
| Nov 19, 2025 | 683.00 | 689.00 | 674.00 | 674.00 | 674.00 | -2.03% | 198,000 |
| Nov 18, 2025 | 708.00 | 708.00 | 687.00 | 688.00 | 688.00 | -2.82% | 272,363 |
| Nov 17, 2025 | 724.00 | 724.00 | 705.00 | 708.00 | 708.00 | -1.80% | 270,863 |
| Nov 14, 2025 | 729.00 | 750.00 | 716.00 | 721.00 | 721.00 | -1.50% | 196,711 |
| Nov 13, 2025 | 728.00 | 739.00 | 722.00 | 732.00 | 732.00 | 0.55% | 273,849 |
| Nov 12, 2025 | 723.00 | 735.00 | 719.00 | 728.00 | 728.00 | 0.69% | 196,686 |
| Nov 11, 2025 | 746.00 | 752.00 | 722.00 | 723.00 | 723.00 | -3.34% | 675,942 |
| Nov 10, 2025 | 720.00 | 751.00 | 708.00 | 748.00 | 748.00 | 5.20% | 926,226 |
| Nov 7, 2025 | 691.00 | 735.00 | 690.00 | 711.00 | 711.00 | 3.04% | 1,647,744 |
| Nov 6, 2025 | 688.00 | 703.00 | 679.00 | 690.00 | 690.00 | 3.76% | 396,189 |
| Nov 5, 2025 | 674.00 | 675.00 | 651.00 | 665.00 | 665.00 | -1.48% | 367,084 |
| Nov 4, 2025 | 661.00 | 680.00 | 661.00 | 675.00 | 675.00 | -0.30% | 311,983 |
| Nov 3, 2025 | 688.00 | 690.00 | 676.00 | 677.00 | 677.00 | -0.88% | 269,960 |
| Oct 31, 2025 | 689.00 | 693.00 | 682.00 | 683.00 | 683.00 | -0.87% | 348,772 |
| Oct 30, 2025 | 710.00 | 710.00 | 687.00 | 689.00 | 689.00 | -2.96% | 400,739 |
| Oct 29, 2025 | 727.00 | 727.00 | 710.00 | 710.00 | 710.00 | -1.39% | 255,096 |
| Oct 28, 2025 | 716.00 | 722.00 | 707.00 | 720.00 | 720.00 | 0.70% | 365,057 |
| Oct 27, 2025 | 705.00 | 715.00 | 701.00 | 715.00 | 715.00 | 1.56% | 249,174 |
| Oct 24, 2025 | 693.00 | 704.00 | 689.00 | 704.00 | 704.00 | 1.59% | 334,845 |
| Oct 23, 2025 | 700.00 | 704.00 | 692.00 | 693.00 | 693.00 | -1.00% | 469,383 |
| Oct 22, 2025 | 683.00 | 700.00 | 679.00 | 700.00 | 700.00 | 1.89% | 407,414 |
| Oct 21, 2025 | 690.00 | 698.00 | 687.00 | 687.00 | 687.00 | -0.43% | 810,306 |
| Oct 20, 2025 | 685.00 | 697.00 | 685.00 | 690.00 | 690.00 | 0.73% | 339,602 |
| Oct 17, 2025 | 702.00 | 703.00 | 681.00 | 685.00 | 685.00 | -2.28% | 575,595 |
| Oct 16, 2025 | 704.00 | 710.00 | 698.00 | 701.00 | 701.00 | -0.14% | 776,069 |
| Oct 15, 2025 | 698.00 | 707.00 | 696.00 | 702.00 | 702.00 | 0.86% | 316,537 |
| Oct 14, 2025 | 692.00 | 708.00 | 690.00 | 696.00 | 696.00 | - | 378,370 |
| Oct 13, 2025 | 692.00 | 701.00 | 679.00 | 696.00 | 696.00 | 0.72% | 349,204 |
| Oct 10, 2025 | 707.00 | 707.00 | 691.00 | 691.00 | 691.00 | -2.26% | 476,623 |
| Oct 2, 2025 | 709.00 | 714.00 | 704.00 | 707.00 | 707.00 | -0.14% | 406,058 |
| Oct 1, 2025 | 717.00 | 717.00 | 705.00 | 708.00 | 708.00 | - | 246,351 |
| Sep 30, 2025 | 715.00 | 719.00 | 708.00 | 708.00 | 708.00 | -0.98% | 186,903 |
| Sep 29, 2025 | 712.00 | 726.00 | 707.00 | 715.00 | 715.00 | 0.42% | 626,873 |
| Sep 26, 2025 | 728.00 | 728.00 | 709.00 | 712.00 | 712.00 | -2.20% | 260,553 |
| Sep 25, 2025 | 737.00 | 739.00 | 725.00 | 728.00 | 728.00 | -1.22% | 126,259 |
| Sep 24, 2025 | 727.00 | 740.00 | 717.00 | 737.00 | 737.00 | 0.27% | 377,266 |
| Sep 23, 2025 | 736.00 | 741.00 | 721.00 | 735.00 | 735.00 | -0.94% | 665,146 |
| Sep 22, 2025 | 760.00 | 765.00 | 740.00 | 742.00 | 742.00 | -1.72% | 473,646 |
| Sep 19, 2025 | 762.00 | 765.00 | 752.00 | 755.00 | 755.00 | -0.53% | 125,221 |
| Sep 18, 2025 | 752.00 | 775.00 | 752.00 | 759.00 | 759.00 | 0.26% | 256,780 |
| Sep 17, 2025 | 755.00 | 759.00 | 747.00 | 757.00 | 757.00 | 0.26% | 196,974 |
| Sep 16, 2025 | 756.00 | 767.00 | 755.00 | 755.00 | 755.00 | -1.05% | 165,359 |
| Sep 15, 2025 | 770.00 | 771.00 | 740.00 | 763.00 | 763.00 | -0.91% | 239,992 |
| Sep 12, 2025 | 755.00 | 777.00 | 755.00 | 770.00 | 770.00 | 1.99% | 402,141 |
| Sep 11, 2025 | 758.00 | 763.00 | 754.00 | 755.00 | 755.00 | -0.26% | 174,921 |
| Sep 10, 2025 | 751.00 | 763.00 | 751.00 | 757.00 | 757.00 | 0.80% | 187,536 |
| Sep 9, 2025 | 752.00 | 754.00 | 746.00 | 751.00 | 751.00 | 0.40% | 132,607 |
| Sep 8, 2025 | 755.00 | 759.00 | 744.00 | 748.00 | 748.00 | -0.40% | 73,216 |
| Sep 5, 2025 | 748.00 | 763.00 | 747.00 | 751.00 | 751.00 | 0.40% | 213,470 |
| Sep 4, 2025 | 740.00 | 755.00 | 738.00 | 748.00 | 748.00 | 1.08% | 134,736 |
| Sep 3, 2025 | 733.00 | 740.00 | 724.00 | 740.00 | 740.00 | 1.65% | 288,719 |
| Sep 2, 2025 | 721.00 | 730.00 | 721.00 | 728.00 | 728.00 | 0.41% | 150,220 |
| Sep 1, 2025 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | -2.68% | 472,515 |
| Aug 29, 2025 | 750.00 | 750.00 | 742.00 | 745.00 | 745.00 | -0.27% | 133,951 |
| Aug 28, 2025 | 752.00 | 754.00 | 746.00 | 747.00 | 747.00 | -0.66% | 161,182 |
| Aug 27, 2025 | 764.00 | 768.00 | 751.00 | 752.00 | 752.00 | -1.57% | 262,451 |
| Aug 26, 2025 | 773.00 | 773.00 | 757.00 | 764.00 | 764.00 | -1.42% | 363,570 |
| Aug 25, 2025 | 775.00 | 785.00 | 770.00 | 775.00 | 775.00 | 0.39% | 247,559 |
| Aug 22, 2025 | 764.00 | 775.00 | 762.00 | 772.00 | 772.00 | 0.13% | 194,503 |
| Aug 21, 2025 | 756.00 | 809.00 | 749.00 | 771.00 | 771.00 | 2.53% | 485,851 |
| Aug 20, 2025 | 776.00 | 777.00 | 750.00 | 752.00 | 752.00 | -3.22% | 343,448 |
| Aug 19, 2025 | 766.00 | 778.00 | 758.00 | 777.00 | 777.00 | 1.44% | 477,866 |
| Aug 18, 2025 | 780.00 | 782.00 | 761.00 | 766.00 | 766.00 | -1.79% | 242,691 |
| Aug 14, 2025 | 772.00 | 800.00 | 755.00 | 780.00 | 780.00 | 2.36% | 765,441 |
| Aug 13, 2025 | 777.00 | 777.00 | 758.00 | 762.00 | 762.00 | -0.91% | 289,448 |
| Aug 12, 2025 | 770.00 | 784.00 | 765.00 | 769.00 | 769.00 | -0.13% | 221,153 |
| Aug 11, 2025 | 767.00 | 777.00 | 757.00 | 770.00 | 770.00 | 0.39% | 350,588 |
| Aug 8, 2025 | 780.00 | 790.00 | 759.00 | 767.00 | 767.00 | -0.39% | 208,354 |
| Aug 7, 2025 | 766.00 | 779.00 | 759.00 | 770.00 | 770.00 | 1.18% | 230,274 |
| Aug 6, 2025 | 761.00 | 770.00 | 754.00 | 761.00 | 761.00 | - | 460,568 |
| Aug 5, 2025 | 770.00 | 772.00 | 760.00 | 761.00 | 761.00 | -0.39% | 266,097 |
| Aug 4, 2025 | 755.00 | 772.00 | 752.00 | 764.00 | 764.00 | -0.13% | 322,597 |
| Aug 1, 2025 | 770.00 | 789.00 | 753.00 | 765.00 | 765.00 | -2.42% | 480,432 |
| Jul 31, 2025 | 793.00 | 797.00 | 780.00 | 784.00 | 784.00 | -1.13% | 252,002 |
| Jul 30, 2025 | 778.00 | 793.00 | 771.00 | 793.00 | 793.00 | 1.93% | 301,837 |
| Jul 29, 2025 | 779.00 | 780.00 | 765.00 | 778.00 | 778.00 | -0.13% | 313,235 |
| Jul 28, 2025 | 796.00 | 797.00 | 765.00 | 779.00 | 779.00 | -2.14% | 938,921 |
| Jul 25, 2025 | 795.00 | 798.00 | 785.00 | 796.00 | 796.00 | 1.14% | 238,042 |
| Jul 24, 2025 | 800.00 | 805.00 | 786.00 | 787.00 | 787.00 | -1.75% | 604,095 |
| Jul 23, 2025 | 820.00 | 826.00 | 796.00 | 801.00 | 801.00 | -2.55% | 680,819 |
| Jul 22, 2025 | 812.00 | 824.00 | 809.00 | 822.00 | 822.00 | 0.37% | 427,781 |
| Jul 21, 2025 | 820.00 | 825.00 | 809.00 | 819.00 | 819.00 | -0.12% | 265,943 |
| Jul 18, 2025 | 836.00 | 836.00 | 808.00 | 820.00 | 820.00 | 0.12% | 488,729 |
| Jul 17, 2025 | 830.00 | 830.00 | 816.00 | 819.00 | 819.00 | -0.73% | 285,899 |
| Jul 16, 2025 | 840.00 | 840.00 | 818.00 | 825.00 | 825.00 | -1.20% | 440,782 |
| Jul 15, 2025 | 834.00 | 840.00 | 820.00 | 835.00 | 835.00 | -0.12% | 523,637 |
| Jul 14, 2025 | 833.00 | 842.00 | 819.00 | 836.00 | 836.00 | 0.48% | 619,151 |
| Jul 11, 2025 | 814.00 | 846.00 | 812.00 | 832.00 | 832.00 | 1.84% | 960,656 |