Register for streaming realtime charts, analysis tools, and prices.
SBDKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 5,224.00 | -12.00 | -0.23% | 5,228.00 | 5,343.00 | 5,190.00 | 781,544.00 |
| May 05 2024 | 5,236.00 | -17.00 | -0.32% | 5,244.00 | 5,288.00 | 5,150.00 | 68,036.00 |
| May 04 2024 | 5,253.00 | -4.00 | -0.08% | 5,251.00 | 5,310.00 | 5,183.00 | 137,712.00 |
| May 03 2024 | 5,257.00 | 134.00 | 2.62% | 5,102.00 | 5,306.00 | 5,050.00 | 247,283.00 |
| May 02 2024 | 5,123.00 | -226.00 | -4.23% | 5,425.00 | 5,432.00 | 5,013.00 | 337,755.00 |
| May 01 2024 | 5,349.00 | 38.00 | 0.72% | 5,294.00 | 5,469.00 | 4,795.00 | 830,878.00 |
| Apr 30 2024 | 5,311.00 | 21.00 | 0.40% | 5,298.00 | 5,502.00 | 5,170.00 | 704,139.00 |
| Apr 29 2024 | 5,290.00 | -16.00 | -0.30% | 5,549.00 | 5,827.00 | 5,169.00 | 427,415.00 |
| Apr 28 2024 | 5,306.00 | -77.00 | -1.43% | 5,381.00 | 5,429.00 | 5,300.00 | 103,121.00 |
| Apr 27 2024 | 5,383.00 | -70.00 | -1.28% | 5,438.00 | 5,459.00 | 5,260.00 | 166,980.00 |
| Apr 26 2024 | 5,453.00 | -138.00 | -2.47% | 5,579.00 | 5,639.00 | 5,396.00 | 210,039.00 |
| Apr 25 2024 | 5,591.00 | -109.00 | -1.91% | 5,945.00 | 6,092.00 | 5,409.00 | 1,012,934.00 |
| Apr 24 2024 | 5,700.00 | -250.00 | -4.20% | 5,801.00 | 6,471.00 | 5,660.00 | 923,596.00 |
| Apr 23 2024 | 5,950.00 | 308.00 | 5.46% | 5,618.00 | 6,087.00 | 5,528.00 | 797,182.00 |
| Apr 22 2024 | 5,642.00 | 43.00 | 0.77% | 5,558.00 | 5,672.00 | 5,510.00 | 418,765.00 |
| Apr 21 2024 | 5,599.00 | -76.00 | -1.34% | 5,606.00 | 5,751.00 | 5,535.00 | 609,974.00 |
| Apr 20 2024 | 5,675.00 | 378.00 | 7.14% | 5,260.00 | 6,200.00 | 5,254.00 | 785,821.00 |
| Apr 19 2024 | 5,297.00 | 16.00 | 0.30% | 5,311.00 | 5,407.00 | 5,050.00 | 298,989.00 |
| Apr 18 2024 | 5,281.00 | 64.00 | 1.23% | 5,190.00 | 5,319.00 | 4,989.00 | 200,164.00 |
| Apr 17 2024 | 5,217.00 | -149.00 | -2.78% | 5,335.00 | 5,383.00 | 5,145.00 | 128,341.00 |
| Apr 16 2024 | 5,366.00 | -95.00 | -1.74% | 5,549.00 | 5,827.00 | 5,220.00 | 296,071.00 |
| Apr 15 2024 | 5,461.00 | -185.00 | -3.28% | 5,633.00 | 5,760.00 | 5,288.00 | 288,231.00 |
| Apr 14 2024 | 5,646.00 | 250.00 | 4.63% | 5,388.00 | 5,666.00 | 5,180.00 | 181,469.00 |
| Apr 13 2024 | 5,396.00 | -616.00 | -10.25% | 6,023.00 | 6,114.00 | 5,114.00 | 297,608.00 |
| Apr 12 2024 | 6,012.00 | -543.00 | -8.28% | 6,459.00 | 6,670.00 | 5,901.00 | 489,865.00 |
| Apr 11 2024 | 6,555.00 | 337.00 | 5.42% | 6,191.00 | 6,562.00 | 6,155.00 | 352,716.00 |
| Apr 10 2024 | 6,218.00 | 22.00 | 0.36% | 6,195.00 | 6,248.00 | 6,090.00 | 110,718.00 |
| Apr 09 2024 | 6,196.00 | -157.00 | -2.47% | 6,344.00 | 6,368.00 | 6,185.00 | 164,751.00 |
| Apr 08 2024 | 6,353.00 | 210.00 | 3.42% | 6,141.00 | 6,361.00 | 6,008.00 | 756,915.00 |
| Apr 07 2024 | 6,143.00 | 26.00 | 0.43% | 6,110.00 | 6,176.00 | 6,075.00 | 65,570.00 |
| Apr 06 2024 | 6,117.00 | 40.00 | 0.66% | 6,051.00 | 6,195.00 | 6,020.00 | 139,401.00 |
| Apr 05 2024 | 6,077.00 | -46.00 | -0.75% | 6,121.00 | 6,149.00 | 5,943.00 | 80,324.00 |
| Apr 04 2024 | 6,123.00 | 133.00 | 2.22% | 5,984.00 | 6,166.00 | 5,911.00 | 153,038.00 |
| Apr 03 2024 | 5,990.00 | 29.00 | 0.49% | 6,025.00 | 6,171.00 | 5,824.00 | 191,117.00 |
| Apr 02 2024 | 5,961.00 | -256.00 | -4.12% | 6,200.00 | 6,216.00 | 5,912.00 | 209,323.00 |
| Apr 01 2024 | 6,217.00 | -308.00 | -4.72% | 6,513.00 | 6,524.00 | 6,128.00 | 658,608.00 |
| Mar 31 2024 | 6,525.00 | 10.00 | 0.15% | 6,490.00 | 6,579.00 | 6,400.00 | 140,360.00 |
| Mar 30 2024 | 6,515.00 | -63.00 | -0.96% | 6,537.00 | 6,600.00 | 6,459.00 | 224,219.00 |
| Mar 29 2024 | 6,578.00 | 83.00 | 1.28% | 6,440.00 | 6,666.00 | 6,321.00 | 508,091.00 |
| Mar 28 2024 | 6,495.00 | 27.00 | 0.42% | 6,449.00 | 6,504.00 | 6,281.00 | 239,775.00 |
| Mar 27 2024 | 6,468.00 | -173.00 | -2.61% | 6,645.00 | 6,724.00 | 6,278.00 | 457,220.00 |
| Mar 26 2024 | 6,641.00 | 259.00 | 4.06% | 6,350.00 | 6,685.00 | 6,342.00 | 684,533.00 |
| Mar 25 2024 | 6,382.00 | 108.00 | 1.72% | 6,287.00 | 6,450.00 | 6,266.00 | 1,009,823.00 |
| Mar 24 2024 | 6,274.00 | 118.00 | 1.92% | 6,140.00 | 6,304.00 | 6,067.00 | 288,829.00 |
| Mar 23 2024 | 6,156.00 | 107.00 | 1.77% | 5,976.00 | 6,210.00 | 5,927.00 | 206,258.00 |
| Mar 22 2024 | 6,049.00 | -169.00 | -2.72% | 6,175.00 | 6,231.00 | 5,914.00 | 295,651.00 |
| Mar 21 2024 | 6,218.00 | -80.00 | -1.27% | 6,262.00 | 6,345.00 | 6,100.00 | 752,121.00 |
| Mar 20 2024 | 6,298.00 | 277.00 | 4.60% | 6,165.00 | 6,725.00 | 5,500.00 | 1,515,395.00 |
| Mar 19 2024 | 6,021.00 | -375.00 | -5.86% | 6,385.00 | 6,627.00 | 5,799.00 | 399,264.00 |
| Mar 18 2024 | 6,396.00 | -194.00 | -2.94% | 6,750.00 | 6,770.00 | 6,355.00 | 444,767.00 |
| Mar 17 2024 | 6,590.00 | -52.00 | -0.78% | 6,572.00 | 6,660.00 | 6,080.00 | 322,354.00 |
| Mar 16 2024 | 6,642.00 | -279.00 | -4.03% | 6,901.00 | 6,953.00 | 6,466.00 | 261,016.00 |
| Mar 15 2024 | 6,921.00 | -360.00 | -4.94% | 7,263.00 | 7,290.00 | 6,615.00 | 872,979.00 |
| Mar 14 2024 | 7,281.00 | -34.00 | -0.46% | 7,260.00 | 7,752.00 | 6,890.00 | 754,798.00 |
| Mar 13 2024 | 7,315.00 | 103.00 | 1.43% | 7,140.00 | 7,365.00 | 7,074.00 | 659,718.00 |
| Mar 12 2024 | 7,212.00 | 105.00 | 1.48% | 7,076.00 | 7,217.00 | 6,883.00 | 616,945.00 |
| Mar 11 2024 | 7,107.00 | 119.00 | 1.70% | 6,971.00 | 7,310.00 | 6,749.00 | 1,988,780.00 |
| Mar 10 2024 | 6,988.00 | 153.00 | 2.24% | 6,850.00 | 7,081.00 | 6,760.00 | 692,562.00 |
| Mar 09 2024 | 6,835.00 | 6.00 | 0.09% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 6,829.00 | -86.00 | -1.24% | 6,849.00 | 6,872.00 | 6,628.00 | 627,233.00 |
| Mar 07 2024 | 6,915.00 | 145.00 | 2.14% | 6,890.00 | 7,012.00 | 6,615.00 | 917,276.00 |
| Mar 06 2024 | 6,770.00 | 178.00 | 2.70% | 6,535.00 | 7,899.00 | 6,258.00 | 1,324,648.00 |
| Mar 05 2024 | 6,592.00 | -103.00 | -1.54% | 6,648.00 | 7,325.00 | 6,115.00 | 1,183,939.00 |
| Mar 04 2024 | 6,695.00 | 220.00 | 3.40% | 6,530.00 | 6,761.00 | 6,312.00 | 1,011,360.00 |
| Mar 03 2024 | 6,475.00 | -205.00 | -3.07% | 6,609.00 | 6,749.00 | 5,964.00 | 584,085.00 |
| Mar 02 2024 | 6,680.00 | 225.00 | 3.49% | 6,496.00 | 6,716.00 | 6,296.00 | 698,048.00 |
| Mar 01 2024 | 6,455.00 | 324.00 | 5.28% | 6,031.00 | 6,467.00 | 6,001.00 | 710,436.00 |
| Feb 29 2024 | 6,131.00 | 431.00 | 7.56% | 5,651.00 | 6,138.00 | 5,613.00 | 967,197.00 |
| Feb 28 2024 | 5,700.00 | 111.00 | 1.99% | 5,578.00 | 5,792.00 | 5,510.00 | 653,621.00 |
| Feb 27 2024 | 5,589.00 | 9.00 | 0.16% | 5,552.00 | 5,605.00 | 5,482.00 | 368,759.00 |
| Feb 26 2024 | 5,580.00 | 12.00 | 0.22% | 5,564.00 | 5,601.00 | 5,371.00 | 260,115.00 |
| Feb 25 2024 | 5,568.00 | -102.00 | -1.80% | 5,650.00 | 5,685.00 | 5,485.00 | 190,007.00 |
| Feb 24 2024 | 5,670.00 | -27.00 | -0.47% | 5,635.00 | 5,715.00 | 5,618.00 | 210,319.00 |
| Feb 23 2024 | 5,697.00 | 12.00 | 0.21% | 5,673.00 | 5,713.00 | 5,585.00 | 255,658.00 |
| Feb 22 2024 | 5,685.00 | 45.00 | 0.80% | 5,620.00 | 5,690.00 | 5,552.00 | 227,788.00 |
| Feb 21 2024 | 5,640.00 | 0.00 | 0.00% | 5,620.00 | 5,739.00 | 5,522.00 | 422,500.00 |
| Feb 20 2024 | 5,640.00 | 15.00 | 0.27% | 5,619.00 | 5,689.00 | 5,530.00 | 433,238.00 |
| Feb 19 2024 | 5,625.00 | 106.00 | 1.92% | 5,497.00 | 5,648.00 | 5,460.00 | 540,826.00 |
| Feb 18 2024 | 5,519.00 | 24.00 | 0.44% | 5,567.00 | 5,586.00 | 5,409.00 | 284,749.00 |
| Feb 17 2024 | 5,495.00 | -15.00 | -0.27% | 5,490.00 | 5,530.00 | 5,303.00 | 342,530.00 |
| Feb 16 2024 | 5,510.00 | 103.00 | 1.90% | 5,499.00 | 5,510.00 | 5,360.00 | 443,570.00 |
| Feb 15 2024 | 5,407.00 | 122.00 | 2.31% | 5,273.00 | 5,472.00 | 5,247.00 | 526,733.00 |
| Feb 14 2024 | 5,285.00 | 46.00 | 0.88% | 5,225.00 | 5,295.00 | 5,195.00 | 225,830.00 |
| Feb 13 2024 | 5,239.00 | -83.00 | -1.56% | 5,297.00 | 5,349.00 | 5,180.00 | 230,608.00 |
| Feb 12 2024 | 5,322.00 | -71.00 | -1.32% | 5,362.00 | 5,410.00 | 5,240.00 | 212,095.00 |
| Feb 11 2024 | 5,393.00 | 173.00 | 3.31% | 5,510.00 | 5,690.00 | 5,289.00 | 1,425,513.00 |
| Feb 10 2024 | 5,220.00 | 89.00 | 1.73% | 5,130.00 | 5,499.00 | 5,115.00 | 638,322.00 |
| Feb 09 2024 | 5,131.00 | 46.00 | 0.90% | 5,067.00 | 5,195.00 | 5,030.00 | 251,569.00 |
| Feb 08 2024 | 5,085.00 | 70.00 | 1.40% | 5,015.00 | 5,090.00 | 4,990.00 | 98,083.00 |
| Feb 07 2024 | 5,015.00 | 6.00 | 0.12% | 5,005.00 | 5,020.00 | 4,890.00 | 119,106.00 |
