SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea
· Delayed Price · Currency is KRW 707.00
-14.00 (-1.94%)
At close: Mar 6, 2026
SBI Investment Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 666.00 | 693.00 | 659.00 | 679.00 | 679.00 | -3.96% | 982,203 |
| Mar 6, 2026 | 728.00 | 732.00 | 695.00 | 707.00 | 707.00 | -1.94% | 752,950 |
| Mar 5, 2026 | 700.00 | 734.00 | 700.00 | 721.00 | 721.00 | 6.66% | 1,051,480 |
| Mar 4, 2026 | 745.00 | 746.00 | 667.00 | 676.00 | 676.00 | -9.87% | 2,317,514 |
| Mar 3, 2026 | 796.00 | 796.00 | 750.00 | 750.00 | 750.00 | -5.78% | 1,542,087 |
| Feb 27, 2026 | 775.00 | 811.00 | 750.00 | 796.00 | 796.00 | 2.84% | 2,771,263 |
| Feb 26, 2026 | 851.00 | 851.00 | 760.00 | 774.00 | 774.00 | -10.42% | 5,504,687 |
| Feb 25, 2026 | 900.00 | 903.00 | 862.00 | 864.00 | 864.00 | -4.00% | 1,730,261 |
| Feb 24, 2026 | 912.00 | 912.00 | 879.00 | 900.00 | 900.00 | -1.32% | 1,470,553 |
| Feb 23, 2026 | 930.00 | 961.00 | 900.00 | 912.00 | 912.00 | -1.94% | 2,554,529 |
| Feb 20, 2026 | 923.00 | 959.00 | 882.00 | 930.00 | 930.00 | 2.20% | 4,665,690 |
| Feb 19, 2026 | 820.00 | 961.00 | 820.00 | 910.00 | 910.00 | 12.76% | 11,057,110 |
| Feb 13, 2026 | 781.00 | 821.00 | 771.00 | 807.00 | 807.00 | 2.41% | 1,853,068 |
| Feb 12, 2026 | 786.00 | 799.00 | 777.00 | 788.00 | 788.00 | -0.51% | 626,386 |
| Feb 11, 2026 | 790.00 | 820.00 | 784.00 | 792.00 | 792.00 | 0.51% | 1,083,289 |
| Feb 10, 2026 | 767.00 | 810.00 | 767.00 | 788.00 | 788.00 | 2.87% | 2,019,903 |
| Feb 9, 2026 | 740.00 | 775.00 | 740.00 | 766.00 | 766.00 | 3.79% | 477,335 |
| Feb 6, 2026 | 741.00 | 750.00 | 729.00 | 738.00 | 738.00 | -2.89% | 436,129 |
| Feb 5, 2026 | 770.00 | 771.00 | 751.00 | 760.00 | 760.00 | -1.30% | 493,217 |
| Feb 4, 2026 | 763.00 | 778.00 | 756.00 | 770.00 | 770.00 | 1.05% | 697,107 |
| Feb 3, 2026 | 737.00 | 768.00 | 737.00 | 762.00 | 762.00 | 4.24% | 632,422 |
| Feb 2, 2026 | 757.00 | 759.00 | 729.00 | 731.00 | 731.00 | -4.19% | 548,449 |
| Jan 30, 2026 | 765.00 | 776.00 | 750.00 | 763.00 | 763.00 | -0.26% | 738,331 |
| Jan 29, 2026 | 750.00 | 780.00 | 724.00 | 765.00 | 765.00 | 2.14% | 1,313,565 |
| Jan 28, 2026 | 743.00 | 765.00 | 735.00 | 749.00 | 749.00 | 0.54% | 654,312 |
| Jan 27, 2026 | 741.00 | 752.00 | 737.00 | 745.00 | 745.00 | -0.27% | 607,128 |
| Jan 26, 2026 | 739.00 | 756.00 | 734.00 | 747.00 | 747.00 | 1.49% | 738,680 |
| Jan 23, 2026 | 695.00 | 736.00 | 695.00 | 736.00 | 736.00 | 5.90% | 1,005,747 |
| Jan 22, 2026 | 686.00 | 699.00 | 679.00 | 695.00 | 695.00 | 1.46% | 678,283 |
| Jan 21, 2026 | 698.00 | 707.00 | 683.00 | 685.00 | 685.00 | -3.39% | 847,751 |
| Jan 20, 2026 | 702.00 | 710.00 | 691.00 | 709.00 | 709.00 | 2.01% | 239,936 |
| Jan 19, 2026 | 702.00 | 703.00 | 693.00 | 695.00 | 695.00 | -1.00% | 309,134 |
| Jan 16, 2026 | 704.00 | 711.00 | 699.00 | 702.00 | 702.00 | -0.99% | 453,952 |
| Jan 15, 2026 | 709.00 | 717.00 | 703.00 | 709.00 | 709.00 | - | 220,486 |
| Jan 14, 2026 | 700.00 | 716.00 | 698.00 | 709.00 | 709.00 | 1.29% | 273,683 |
| Jan 13, 2026 | 702.00 | 707.00 | 697.00 | 700.00 | 700.00 | -0.14% | 186,960 |
| Jan 12, 2026 | 704.00 | 714.00 | 701.00 | 701.00 | 701.00 | -0.43% | 275,388 |
| Jan 9, 2026 | 707.00 | 711.00 | 699.00 | 704.00 | 704.00 | 1.00% | 190,637 |
| Jan 8, 2026 | 705.00 | 713.00 | 697.00 | 697.00 | 697.00 | -1.13% | 258,690 |
| Jan 7, 2026 | 727.00 | 727.00 | 702.00 | 705.00 | 705.00 | -2.22% | 596,741 |
| Jan 6, 2026 | 725.00 | 734.00 | 720.00 | 721.00 | 721.00 | -1.37% | 268,503 |
| Jan 5, 2026 | 732.00 | 743.00 | 719.00 | 731.00 | 731.00 | -0.14% | 304,288 |
| Jan 2, 2026 | 717.00 | 747.00 | 714.00 | 732.00 | 732.00 | 2.09% | 231,816 |
| Dec 30, 2025 | 718.00 | 725.00 | 706.00 | 717.00 | 717.00 | - | 186,861 |
| Dec 29, 2025 | 731.00 | 741.00 | 717.00 | 717.00 | 717.00 | -1.92% | 647,746 |
| Dec 26, 2025 | 743.00 | 760.00 | 728.00 | 731.00 | 731.00 | -1.62% | 528,378 |
| Dec 24, 2025 | 749.00 | 753.00 | 742.00 | 743.00 | 743.00 | -0.27% | 199,914 |
| Dec 23, 2025 | 784.00 | 784.00 | 745.00 | 745.00 | 745.00 | -4.97% | 971,507 |
| Dec 22, 2025 | 801.00 | 801.00 | 770.00 | 784.00 | 784.00 | -0.25% | 1,520,797 |
| Dec 19, 2025 | 756.00 | 816.00 | 749.00 | 786.00 | 786.00 | 4.94% | 3,945,002 |
| Dec 18, 2025 | 806.00 | 826.00 | 742.00 | 749.00 | 749.00 | -4.10% | 2,464,149 |
| Dec 17, 2025 | 714.00 | 784.00 | 713.00 | 781.00 | 781.00 | 8.77% | 3,387,485 |
| Dec 16, 2025 | 721.00 | 722.00 | 706.00 | 718.00 | 718.00 | -0.28% | 302,892 |
| Dec 15, 2025 | 687.00 | 720.00 | 684.00 | 720.00 | 720.00 | 3.75% | 923,687 |
| Dec 12, 2025 | 682.00 | 696.00 | 682.00 | 694.00 | 694.00 | 1.17% | 225,285 |
| Dec 11, 2025 | 686.00 | 695.00 | 679.00 | 686.00 | 686.00 | 0.29% | 149,618 |
| Dec 10, 2025 | 692.00 | 692.00 | 680.00 | 684.00 | 684.00 | -1.30% | 196,748 |
| Dec 9, 2025 | 696.00 | 699.00 | 682.00 | 693.00 | 693.00 | -0.29% | 334,476 |
| Dec 8, 2025 | 703.00 | 710.00 | 692.00 | 695.00 | 695.00 | -1.00% | 314,371 |
| 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 |