SBI Investment Korea Co., Ltd. 019550
KRX · South Korea · Finance
KRW 926.00+8.00 (+0.87%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 926.00 | +0.87% | KRW 923.00 | KRW 930.00 | KRW 908.00 | 338.03K |
| 2026-10-01 | KRW 918.00 | +0.66% | KRW 923.00 | KRW 932.00 | KRW 911.00 | 131.29K |
| 2026-09-30 | KRW 912.00 | -1.30% | KRW 915.00 | KRW 927.00 | KRW 912.00 | 81.72K |
| 2026-09-29 | KRW 924.00 | -1.70% | KRW 940.00 | KRW 940.00 | KRW 905.00 | 225.48K |
| 2026-09-28 | KRW 940.00 | -1.47% | KRW 969.00 | KRW 969.00 | KRW 923.00 | 460.17K |
| 2026-09-23 | KRW 954.00 | +0.63% | KRW 958.00 | KRW 980.00 | KRW 949.00 | 130.07K |
| 2026-09-22 | KRW 948.00 | -0.21% | KRW 963.00 | KRW 963.00 | KRW 948.00 | 168.95K |
| 2026-09-21 | KRW 950.00 | -3.06% | KRW 980.00 | KRW 980.00 | KRW 947.00 | 227.69K |
| 2026-09-18 | KRW 980.00 | -0.41% | KRW 981.00 | KRW 987.00 | KRW 973.00 | 111.36K |
| 2026-09-17 | KRW 984.00 | 0.00% | KRW 993.00 | KRW 996.00 | KRW 976.00 | 153.31K |
| 2026-09-16 | KRW 984.00 | -3.05% | KRW 1,012.00 | KRW 1,015.00 | KRW 981.00 | 253.59K |
| 2026-09-15 | KRW 1,015.00 | -0.49% | KRW 1,024.00 | KRW 1,024.00 | KRW 999.00 | 189.70K |
| 2026-09-14 | KRW 1,020.00 | -0.39% | KRW 1,029.00 | KRW 1,029.00 | KRW 1,014.00 | 37.68K |
| 2026-09-11 | KRW 1,024.00 | -0.10% | KRW 1,030.00 | KRW 1,035.00 | KRW 1,019.00 | 88.59K |
| 2026-09-10 | KRW 1,025.00 | -0.39% | KRW 1,024.00 | KRW 1,032.00 | KRW 1,006.00 | 132.50K |
| 2026-09-09 | KRW 1,029.00 | +0.19% | KRW 1,027.00 | KRW 1,039.00 | KRW 1,021.00 | 111.90K |
| 2026-09-08 | KRW 1,027.00 | -1.82% | KRW 1,046.00 | KRW 1,055.00 | KRW 1,027.00 | 266.11K |
| 2026-09-07 | KRW 1,046.00 | +1.55% | KRW 1,023.00 | KRW 1,046.00 | KRW 1,021.00 | 230.19K |
| 2026-09-04 | KRW 1,030.00 | +2.39% | KRW 1,014.00 | KRW 1,030.00 | KRW 1,009.00 | 144.23K |
| 2026-09-03 | KRW 1,006.00 | -0.59% | KRW 1,013.00 | KRW 1,025.00 | KRW 1,002.00 | 173.97K |
| 2026-09-02 | KRW 1,012.00 | -1.56% | KRW 1,027.00 | KRW 1,027.00 | KRW 1,000.00 | 219.72K |
| 2026-09-01 | KRW 1,028.00 | -1.81% | KRW 1,043.00 | KRW 1,043.00 | KRW 1,018.00 | 174.09K |
| 2026-08-31 | KRW 1,047.00 | +0.67% | KRW 1,039.00 | KRW 1,047.00 | KRW 1,021.00 | 110.22K |
| 2026-08-28 | KRW 1,040.00 | +0.97% | KRW 1,030.00 | KRW 1,048.00 | KRW 1,020.00 | 196.43K |
| 2026-08-27 | KRW 1,030.00 | -2.55% | KRW 1,065.00 | KRW 1,065.00 | KRW 1,026.00 | 192.21K |
| 2026-08-26 | KRW 1,057.00 | +1.44% | KRW 1,051.00 | KRW 1,057.00 | KRW 1,023.00 | 202.39K |
| 2026-08-25 | KRW 1,042.00 | +1.17% | KRW 1,023.00 | KRW 1,047.00 | KRW 1,011.00 | 272.90K |
| 2026-08-24 | KRW 1,030.00 | +1.08% | KRW 1,025.00 | KRW 1,050.00 | KRW 1,019.00 | 179.96K |
| 2026-08-21 | KRW 1,019.00 | -0.10% | KRW 1,036.00 | KRW 1,036.00 | KRW 1,006.00 | 190.91K |
| 2026-08-20 | KRW 1,020.00 | 0.00% | KRW 1,028.00 | KRW 1,039.00 | KRW 1,012.00 | 179.06K |
| 2026-08-19 | KRW 1,020.00 | -0.39% | KRW 1,015.00 | KRW 1,034.00 | KRW 998.00 | 148.79K |
| 2026-08-18 | KRW 1,024.00 | -2.94% | KRW 1,068.00 | KRW 1,068.00 | KRW 1,019.00 | 212.07K |
| 2026-08-14 | KRW 1,055.00 | +0.19% | KRW 1,053.00 | KRW 1,064.00 | KRW 1,031.00 | 274.91K |
| 2026-08-13 | KRW 1,053.00 | +0.29% | KRW 1,049.00 | KRW 1,059.00 | KRW 1,028.00 | 344.90K |
| 2026-08-12 | KRW 1,050.00 | +0.96% | KRW 1,040.00 | KRW 1,055.00 | KRW 1,029.00 | 164.03K |
| 2026-08-11 | KRW 1,040.00 | +1.36% | KRW 1,026.00 | KRW 1,045.00 | KRW 1,008.00 | 187.00K |
| 2026-08-10 | KRW 1,026.00 | +3.12% | KRW 995.00 | KRW 1,028.00 | KRW 991.00 | 285.48K |
| 2026-08-07 | KRW 995.00 | -0.10% | KRW 997.00 | KRW 1,010.00 | KRW 985.00 | 109.29K |
| 2026-08-06 | KRW 996.00 | -0.80% | KRW 1,005.00 | KRW 1,005.00 | KRW 990.00 | 139.98K |
| 2026-08-05 | KRW 1,004.00 | +0.40% | KRW 1,008.00 | KRW 1,017.00 | KRW 994.00 | 109.86K |
| 2026-08-04 | KRW 1,000.00 | +2.99% | KRW 974.00 | KRW 1,010.00 | KRW 974.00 | 265.76K |
| 2026-08-03 | KRW 971.00 | +1.04% | KRW 960.00 | KRW 1,012.00 | KRW 959.00 | 199.01K |
| 2026-07-31 | KRW 961.00 | +0.95% | KRW 959.00 | KRW 990.00 | KRW 951.00 | 248.94K |
| 2026-07-30 | KRW 952.00 | +0.42% | KRW 922.00 | KRW 980.00 | KRW 922.00 | 567.28K |
| 2026-07-29 | KRW 948.00 | -3.76% | KRW 985.00 | KRW 995.00 | KRW 926.00 | 820.73K |
| 2026-07-28 | KRW 985.00 | -4.37% | KRW 1,029.00 | KRW 1,029.00 | KRW 966.00 | 482.45K |
| 2026-07-27 | KRW 1,030.00 | +2.79% | KRW 1,013.00 | KRW 1,035.00 | KRW 1,000.00 | 183.84K |
| 2026-07-24 | KRW 1,002.00 | -3.28% | KRW 1,036.00 | KRW 1,042.00 | KRW 997.00 | 215.19K |
| 2026-07-23 | KRW 1,036.00 | +7.58% | KRW 963.00 | KRW 1,058.00 | KRW 963.00 | 781.27K |
| 2026-07-22 | KRW 963.00 | 0.00% | KRW 971.00 | KRW 992.00 | KRW 958.00 | 183.36K |
| 2026-07-21 | KRW 963.00 | -3.70% | KRW 960.00 | KRW 988.00 | KRW 943.00 | 368.00K |
| 2026-07-20 | KRW 1,000.00 | +4.17% | KRW 1,020.00 | KRW 1,095.00 | KRW 963.00 | 1.17M |
| 2026-07-16 | KRW 960.00 | +0.73% | KRW 953.00 | KRW 960.00 | KRW 934.00 | 179.03K |
| 2026-07-15 | KRW 953.00 | +0.85% | KRW 939.00 | KRW 969.00 | KRW 939.00 | 198.81K |
| 2026-07-14 | KRW 945.00 | -0.32% | KRW 940.00 | KRW 950.00 | KRW 912.00 | 297.56K |
| 2026-07-13 | KRW 948.00 | -1.35% | KRW 963.00 | KRW 980.00 | KRW 922.00 | 224.52K |
| 2026-07-10 | KRW 961.00 | +4.23% | KRW 937.00 | KRW 967.00 | KRW 926.00 | 88.48K |
| 2026-07-09 | KRW 922.00 | +1.65% | KRW 929.00 | KRW 941.00 | KRW 907.00 | 138.27K |
| 2026-07-08 | KRW 907.00 | -7.45% | KRW 979.00 | KRW 979.00 | KRW 895.00 | 426.21K |
| 2026-07-07 | KRW 980.00 | +2.73% | KRW 954.00 | KRW 1,005.00 | KRW 935.00 | 582.42K |
| 2026-07-06 | KRW 954.00 | +2.25% | KRW 933.00 | KRW 958.00 | KRW 927.00 | 159.90K |
| 2026-07-03 | KRW 933.00 | +0.76% | KRW 926.00 | KRW 937.00 | KRW 903.00 | 225.12K |
| 2026-07-02 | KRW 926.00 | -0.86% | KRW 926.00 | KRW 938.00 | KRW 899.00 | 195.64K |
| 2026-07-01 | KRW 934.00 | -1.68% | KRW 942.00 | KRW 958.00 | KRW 929.00 | 249.47K |
| 2026-06-30 | KRW 950.00 | -1.45% | KRW 969.00 | KRW 972.00 | KRW 922.00 | 231.93K |
| 2026-06-29 | KRW 964.00 | +3.66% | KRW 935.00 | KRW 992.00 | KRW 935.00 | 257.10K |
| 2026-06-26 | KRW 930.00 | +0.87% | KRW 922.00 | KRW 970.00 | KRW 895.00 | 428.38K |
| 2026-06-25 | KRW 922.00 | +1.77% | KRW 908.00 | KRW 952.00 | KRW 907.00 | 185.46K |
| 2026-06-24 | KRW 906.00 | -4.53% | KRW 949.00 | KRW 949.00 | KRW 892.00 | 341.99K |
| 2026-06-23 | KRW 949.00 | -6.04% | KRW 986.00 | KRW 1,000.00 | KRW 925.00 | 423.74K |
| 2026-06-22 | KRW 1,010.00 | +11.36% | KRW 906.00 | KRW 1,025.00 | KRW 900.00 | 1.67M |
| 2026-06-19 | KRW 907.00 | -4.53% | KRW 950.00 | KRW 950.00 | KRW 875.00 | 582.73K |
| 2026-06-18 | KRW 950.00 | -5.57% | KRW 1,006.00 | KRW 1,014.00 | KRW 948.00 | 278.10K |
| 2026-06-17 | KRW 1,006.00 | +0.80% | KRW 998.00 | KRW 1,028.00 | KRW 968.00 | 385.47K |
| 2026-06-16 | KRW 998.00 | +5.72% | KRW 942.00 | KRW 1,001.00 | KRW 938.00 | 328.75K |
| 2026-06-15 | KRW 944.00 | +0.43% | KRW 940.00 | KRW 960.00 | KRW 918.00 | 341.41K |
| 2026-06-12 | KRW 940.00 | -0.42% | KRW 950.00 | KRW 969.00 | KRW 927.00 | 309.55K |
| 2026-06-11 | KRW 944.00 | +7.27% | KRW 879.00 | KRW 1,039.00 | KRW 869.00 | 1.55M |
| 2026-06-10 | KRW 880.00 | +1.85% | KRW 863.00 | KRW 892.00 | KRW 845.00 | 212.32K |
| 2026-06-09 | KRW 864.00 | +0.35% | KRW 830.00 | KRW 885.00 | KRW 824.00 | 855.62K |
| 2026-06-08 | KRW 861.00 | -3.37% | KRW 840.00 | KRW 879.00 | KRW 820.00 | 534.05K |
| 2026-06-05 | KRW 891.00 | -3.78% | KRW 888.00 | KRW 937.00 | KRW 888.00 | 514.54K |
| 2026-06-04 | KRW 926.00 | -7.68% | KRW 997.00 | KRW 1,017.00 | KRW 924.00 | 1.01M |
| 2026-06-02 | KRW 1,003.00 | -5.73% | KRW 1,001.00 | KRW 1,064.00 | KRW 990.00 | 701.29K |
| 2026-06-01 | KRW 1,064.00 | -6.34% | KRW 1,105.00 | KRW 1,180.00 | KRW 1,025.00 | 1.32M |
| 2026-05-29 | KRW 1,136.00 | -10.97% | KRW 1,222.00 | KRW 1,351.00 | KRW 1,055.00 | 2.02M |
| 2026-05-28 | KRW 1,276.00 | 0.00% | KRW 1,276.00 | KRW 1,276.00 | KRW 1,276.00 | 0 |
| 2026-05-27 | KRW 1,276.00 | 0.00% | KRW 1,276.00 | KRW 1,276.00 | KRW 1,276.00 | 0 |
| 2026-05-26 | KRW 1,276.00 | 0.00% | KRW 1,276.00 | KRW 1,276.00 | KRW 1,276.00 | 0 |
| 2026-05-22 | KRW 1,276.00 | 0.00% | KRW 1,276.00 | KRW 1,276.00 | KRW 1,276.00 | 0 |