SBI Investment Korea Co., Ltd. (KOSDAQ:019550)
South Korea
· Delayed Price · Currency is KRW 1,276.00
0.00 (0.00%)
At close: Apr 24, 2026
SBI Investment Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,244.00 | 1,302.00 | 1,244.00 | 1,276.00 | 1,276.00 | 2.74% | 1,055,898 |
| Apr 23, 2026 | 1,240.00 | 1,252.00 | 1,204.00 | 1,242.00 | 1,242.00 | 0.49% | 722,489 |
| Apr 22, 2026 | 1,224.00 | 1,240.00 | 1,212.00 | 1,236.00 | 1,236.00 | 1.31% | 245,591 |
| Apr 21, 2026 | 1,244.00 | 1,256.00 | 1,214.00 | 1,220.00 | 1,220.00 | -1.77% | 711,316 |
| Apr 20, 2026 | 1,264.00 | 1,266.00 | 1,240.00 | 1,242.00 | 1,242.00 | -1.11% | 331,023 |
| Apr 17, 2026 | 1,256.00 | 1,260.00 | 1,236.00 | 1,256.00 | 1,256.00 | -0.32% | 536,087 |
| Apr 16, 2026 | 1,230.00 | 1,274.00 | 1,230.00 | 1,260.00 | 1,260.00 | 2.61% | 591,122 |
| Apr 15, 2026 | 1,236.00 | 1,236.00 | 1,202.00 | 1,228.00 | 1,228.00 | 1.49% | 378,834 |
| Apr 14, 2026 | 1,222.00 | 1,248.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.49% | 1,047,405 |
| Apr 13, 2026 | 1,204.00 | 1,224.00 | 1,194.00 | 1,216.00 | 1,216.00 | 0.66% | 158,093 |
| Apr 10, 2026 | 1,210.00 | 1,218.00 | 1,198.00 | 1,208.00 | 1,208.00 | -0.17% | 513,305 |
| Apr 9, 2026 | 1,250.00 | 1,250.00 | 1,196.00 | 1,210.00 | 1,210.00 | -3.20% | 313,349 |
| Apr 8, 2026 | 1,260.00 | 1,300.00 | 1,194.00 | 1,250.00 | 1,250.00 | 4.17% | 784,512 |
| Apr 7, 2026 | 1,200.00 | 1,206.00 | 1,174.00 | 1,200.00 | 1,200.00 | - | 702,457 |
| Apr 6, 2026 | 1,184.00 | 1,210.00 | 1,174.00 | 1,200.00 | 1,200.00 | 0.33% | 276,379 |
| Apr 3, 2026 | 1,192.00 | 1,206.00 | 1,186.00 | 1,196.00 | 1,196.00 | 0.67% | 146,618 |
| Apr 2, 2026 | 1,250.00 | 1,250.00 | 1,180.00 | 1,188.00 | 1,188.00 | -4.35% | 539,326 |
| Apr 1, 2026 | 1,210.00 | 1,246.00 | 1,210.00 | 1,242.00 | 1,242.00 | 3.50% | 320,361 |
| Mar 31, 2026 | 1,220.00 | 1,232.00 | 1,190.00 | 1,200.00 | 1,200.00 | -2.12% | 331,405 |
| Mar 30, 2026 | 1,238.00 | 1,238.00 | 1,210.00 | 1,226.00 | 1,226.00 | -2.23% | 304,743 |
| Mar 27, 2026 | 1,228.00 | 1,264.00 | 1,208.00 | 1,254.00 | 1,254.00 | 1.79% | 363,867 |
| Mar 26, 2026 | 1,284.00 | 1,288.00 | 1,228.00 | 1,232.00 | 1,232.00 | -3.75% | 937,906 |
| Mar 25, 2026 | 1,256.00 | 1,282.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.40% | 986,016 |
| Mar 24, 2026 | 1,280.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | - | 324,380 |
| Mar 23, 2026 | 1,304.00 | 1,304.00 | 1,248.00 | 1,250.00 | 1,250.00 | -4.58% | 527,875 |
| Mar 20, 2026 | 1,312.00 | 1,348.00 | 1,298.00 | 1,310.00 | 1,310.00 | 0.46% | 573,863 |
| Mar 19, 2026 | 1,340.00 | 1,340.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.69% | 422,068 |
| Mar 18, 2026 | 1,354.00 | 1,364.00 | 1,328.00 | 1,340.00 | 1,340.00 | -0.74% | 376,769 |
| Mar 17, 2026 | 1,334.00 | 1,386.00 | 1,334.00 | 1,350.00 | 1,350.00 | 1.35% | 251,251 |
| Mar 16, 2026 | 1,360.00 | 1,360.00 | 1,328.00 | 1,332.00 | 1,332.00 | -2.06% | 223,198 |
| Mar 13, 2026 | 1,348.00 | 1,372.00 | 1,322.00 | 1,360.00 | 1,360.00 | -0.15% | 220,072 |
| Mar 12, 2026 | 1,380.00 | 1,380.00 | 1,346.00 | 1,362.00 | 1,362.00 | 0.29% | 244,031 |
| Mar 11, 2026 | 1,358.00 | 1,408.00 | 1,340.00 | 1,358.00 | 1,358.00 | - | 829,448 |
| Mar 10, 2026 | 1,392.00 | 1,404.00 | 1,346.00 | 1,358.00 | 1,358.00 | - | 389,473 |
| Mar 9, 2026 | 1,332.00 | 1,386.00 | 1,318.00 | 1,358.00 | 1,358.00 | -3.96% | 492,171 |
| Mar 6, 2026 | 1,456.00 | 1,464.00 | 1,390.00 | 1,414.00 | 1,414.00 | -1.94% | 378,285 |
| Mar 5, 2026 | 1,400.00 | 1,468.00 | 1,400.00 | 1,442.00 | 1,442.00 | 6.66% | 527,189 |
| Mar 4, 2026 | 1,490.00 | 1,492.00 | 1,334.00 | 1,352.00 | 1,352.00 | -9.87% | 1,158,839 |
| Mar 3, 2026 | 1,592.00 | 1,592.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.78% | 777,334 |
| Feb 27, 2026 | 1,550.00 | 1,622.00 | 1,500.00 | 1,592.00 | 1,592.00 | 2.84% | 1,388,098 |
| Feb 26, 2026 | 1,702.00 | 1,702.00 | 1,520.00 | 1,548.00 | 1,548.00 | -10.42% | 2,752,343 |
| Feb 25, 2026 | 1,800.00 | 1,806.00 | 1,724.00 | 1,728.00 | 1,728.00 | -4.00% | 873,726 |
| Feb 24, 2026 | 1,824.00 | 1,824.00 | 1,758.00 | 1,800.00 | 1,800.00 | -1.32% | 737,830 |
| Feb 23, 2026 | 1,860.00 | 1,922.00 | 1,800.00 | 1,824.00 | 1,824.00 | -1.94% | 1,277,686 |
| Feb 20, 2026 | 1,846.00 | 1,918.00 | 1,764.00 | 1,860.00 | 1,860.00 | 2.20% | 2,332,845 |
| Feb 19, 2026 | 1,640.00 | 1,922.00 | 1,640.00 | 1,820.00 | 1,820.00 | 12.76% | 5,578,610 |
| Feb 13, 2026 | 1,562.00 | 1,642.00 | 1,542.00 | 1,614.00 | 1,614.00 | 2.41% | 937,507 |
| Feb 12, 2026 | 1,572.00 | 1,598.00 | 1,554.00 | 1,576.00 | 1,576.00 | -0.51% | 314,434 |
| Feb 11, 2026 | 1,580.00 | 1,640.00 | 1,568.00 | 1,584.00 | 1,584.00 | 0.51% | 541,804 |
| Feb 10, 2026 | 1,534.00 | 1,620.00 | 1,534.00 | 1,576.00 | 1,576.00 | 2.87% | 1,012,583 |
| Feb 9, 2026 | 1,480.00 | 1,550.00 | 1,480.00 | 1,532.00 | 1,532.00 | 3.79% | 238,834 |
| Feb 6, 2026 | 1,482.00 | 1,500.00 | 1,458.00 | 1,476.00 | 1,476.00 | -2.89% | 218,101 |
| Feb 5, 2026 | 1,540.00 | 1,542.00 | 1,502.00 | 1,520.00 | 1,520.00 | -1.30% | 246,613 |
| Feb 4, 2026 | 1,526.00 | 1,556.00 | 1,512.00 | 1,540.00 | 1,540.00 | 1.05% | 350,621 |
| Feb 3, 2026 | 1,474.00 | 1,536.00 | 1,474.00 | 1,524.00 | 1,524.00 | 4.24% | 317,089 |
| Feb 2, 2026 | 1,514.00 | 1,518.00 | 1,458.00 | 1,462.00 | 1,462.00 | -4.19% | 274,224 |
| Jan 30, 2026 | 1,530.00 | 1,552.00 | 1,500.00 | 1,526.00 | 1,526.00 | -0.26% | 369,765 |
| Jan 29, 2026 | 1,500.00 | 1,560.00 | 1,448.00 | 1,530.00 | 1,530.00 | 2.14% | 661,804 |
| Jan 28, 2026 | 1,486.00 | 1,530.00 | 1,470.00 | 1,498.00 | 1,498.00 | 0.54% | 327,187 |
| Jan 27, 2026 | 1,482.00 | 1,504.00 | 1,474.00 | 1,490.00 | 1,490.00 | -0.27% | 303,670 |
| Jan 26, 2026 | 1,478.00 | 1,512.00 | 1,468.00 | 1,494.00 | 1,494.00 | 1.49% | 370,343 |
| Jan 23, 2026 | 1,390.00 | 1,472.00 | 1,390.00 | 1,472.00 | 1,472.00 | 5.90% | 502,873 |
| Jan 22, 2026 | 1,372.00 | 1,398.00 | 1,358.00 | 1,390.00 | 1,390.00 | 1.46% | 339,211 |
| Jan 21, 2026 | 1,396.00 | 1,414.00 | 1,366.00 | 1,370.00 | 1,370.00 | -3.39% | 423,876 |
| Jan 20, 2026 | 1,404.00 | 1,420.00 | 1,382.00 | 1,418.00 | 1,418.00 | 2.01% | 119,972 |
| Jan 19, 2026 | 1,404.00 | 1,406.00 | 1,386.00 | 1,390.00 | 1,390.00 | -1.00% | 154,909 |
| Jan 16, 2026 | 1,408.00 | 1,422.00 | 1,398.00 | 1,404.00 | 1,404.00 | -0.99% | 226,976 |
| Jan 15, 2026 | 1,418.00 | 1,434.00 | 1,406.00 | 1,418.00 | 1,418.00 | - | 110,256 |
| Jan 14, 2026 | 1,400.00 | 1,432.00 | 1,396.00 | 1,418.00 | 1,418.00 | 1.29% | 137,907 |
| Jan 13, 2026 | 1,404.00 | 1,414.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.14% | 93,692 |
| Jan 12, 2026 | 1,408.00 | 1,428.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.43% | 137,698 |
| Jan 9, 2026 | 1,414.00 | 1,422.00 | 1,398.00 | 1,408.00 | 1,408.00 | 1.00% | 101,869 |
| Jan 8, 2026 | 1,410.00 | 1,426.00 | 1,394.00 | 1,394.00 | 1,394.00 | -1.13% | 129,591 |
| Jan 7, 2026 | 1,454.00 | 1,454.00 | 1,404.00 | 1,410.00 | 1,410.00 | -2.22% | 298,736 |
| Jan 6, 2026 | 1,450.00 | 1,468.00 | 1,440.00 | 1,442.00 | 1,442.00 | -1.37% | 134,318 |
| Jan 5, 2026 | 1,464.00 | 1,486.00 | 1,438.00 | 1,462.00 | 1,462.00 | -0.14% | 152,508 |
| Jan 2, 2026 | 1,434.00 | 1,494.00 | 1,428.00 | 1,464.00 | 1,464.00 | 2.09% | 115,908 |
| Dec 30, 2025 | 1,436.00 | 1,450.00 | 1,412.00 | 1,434.00 | 1,434.00 | - | 266,820 |
| Dec 29, 2025 | 1,462.00 | 1,482.00 | 1,434.00 | 1,434.00 | 1,434.00 | -1.92% | 324,561 |
| Dec 26, 2025 | 1,486.00 | 1,520.00 | 1,456.00 | 1,462.00 | 1,462.00 | -1.62% | 265,384 |
| Dec 24, 2025 | 1,498.00 | 1,506.00 | 1,484.00 | 1,486.00 | 1,486.00 | -0.27% | 105,213 |
| Dec 23, 2025 | 1,568.00 | 1,568.00 | 1,490.00 | 1,490.00 | 1,490.00 | -4.97% | 489,565 |
| Dec 22, 2025 | 1,602.00 | 1,602.00 | 1,540.00 | 1,568.00 | 1,568.00 | -0.25% | 762,592 |
| Dec 19, 2025 | 1,512.00 | 1,632.00 | 1,498.00 | 1,572.00 | 1,572.00 | 4.94% | 1,972,501 |
| Dec 18, 2025 | 1,612.00 | 1,652.00 | 1,484.00 | 1,498.00 | 1,498.00 | -4.10% | 1,234,707 |
| Dec 17, 2025 | 1,428.00 | 1,568.00 | 1,426.00 | 1,562.00 | 1,562.00 | 8.77% | 1,718,269 |
| Dec 16, 2025 | 1,442.00 | 1,444.00 | 1,412.00 | 1,436.00 | 1,436.00 | -0.28% | 151,467 |
| Dec 15, 2025 | 1,374.00 | 1,440.00 | 1,368.00 | 1,440.00 | 1,440.00 | 3.75% | 461,843 |
| Dec 12, 2025 | 1,364.00 | 1,392.00 | 1,364.00 | 1,388.00 | 1,388.00 | 1.17% | 113,669 |
| Dec 11, 2025 | 1,372.00 | 1,390.00 | 1,358.00 | 1,372.00 | 1,372.00 | 0.29% | 83,243 |
| Dec 10, 2025 | 1,384.00 | 1,384.00 | 1,360.00 | 1,368.00 | 1,368.00 | -1.30% | 98,374 |
| Dec 9, 2025 | 1,392.00 | 1,398.00 | 1,364.00 | 1,386.00 | 1,386.00 | -0.29% | 167,238 |
| Dec 8, 2025 | 1,406.00 | 1,420.00 | 1,384.00 | 1,390.00 | 1,390.00 | -1.00% | 157,185 |
| Dec 5, 2025 | 1,408.00 | 1,420.00 | 1,384.00 | 1,404.00 | 1,404.00 | -0.28% | 169,799 |
| Dec 4, 2025 | 1,410.00 | 1,414.00 | 1,394.00 | 1,408.00 | 1,408.00 | -0.28% | 62,458 |
| Dec 3, 2025 | 1,410.00 | 1,420.00 | 1,398.00 | 1,412.00 | 1,412.00 | - | 66,599 |
| Dec 2, 2025 | 1,406.00 | 1,418.00 | 1,398.00 | 1,412.00 | 1,412.00 | 0.14% | 69,068 |
| Dec 1, 2025 | 1,400.00 | 1,420.00 | 1,396.00 | 1,410.00 | 1,410.00 | 0.71% | 142,061 |
| Nov 28, 2025 | 1,356.00 | 1,400.00 | 1,344.00 | 1,400.00 | 1,400.00 | 3.24% | 149,469 |
| Nov 27, 2025 | 1,358.00 | 1,372.00 | 1,332.00 | 1,356.00 | 1,356.00 | -0.15% | 89,479 |