See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.10▼ 2.10%
← 003080.KO stock page

Sung Bo Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-103,455.003,530.003,455.003,500.002,947.8783,511
2023-02-093,425.003,495.003,400.003,470.002,922.60173,984
2023-02-083,245.003,375.003,235.003,370.002,838.38142,129
2023-02-073,240.003,245.003,220.003,245.002,733.1022,303
2023-02-063,250.003,250.003,225.003,235.002,724.6718,605
2023-02-033,240.003,255.003,220.003,230.002,720.4619,856
2023-02-023,225.003,260.003,205.003,240.002,728.8841,636
2023-02-013,190.003,210.003,180.003,205.002,699.4128,967
2023-01-313,165.003,190.003,120.003,175.002,674.1440,842
2023-01-303,195.003,215.003,130.003,140.002,644.6670,419
2023-01-273,150.003,170.003,130.003,165.002,665.7233,919
2023-01-263,105.003,170.003,085.003,135.002,640.4525,605
2023-01-253,090.003,125.003,070.003,105.002,615.1831,917
2023-01-203,120.003,130.003,075.003,100.002,610.9734,767
2023-01-193,070.003,230.003,065.003,100.002,610.9713,104
2023-01-183,105.003,120.003,065.003,070.002,585.7057,342
2023-01-173,145.003,150.003,100.003,120.002,627.8117,302
2023-01-163,170.003,170.003,115.003,130.002,636.2433,732
2023-01-133,150.003,180.003,100.003,130.002,636.2467,441
2023-01-123,200.003,230.003,125.003,125.002,632.0347,431
2023-01-113,185.003,185.003,155.003,165.002,665.727,288
2023-01-103,135.003,180.003,110.003,160.002,661.5036,266
2023-01-093,130.003,180.003,120.003,135.002,640.4555,197
2023-01-063,135.003,210.003,095.003,130.002,636.2411,530
2023-01-053,180.003,185.003,110.003,120.002,627.816,041
2023-01-043,070.003,195.003,050.003,115.002,623.6023,846
2023-01-033,130.003,240.003,035.003,115.002,623.6042,886
2023-01-023,220.003,250.003,140.003,170.002,669.9330,027
2022-12-293,290.003,290.003,200.003,275.002,758.3617,094
2022-12-283,245.003,285.003,185.003,285.002,766.7846,832
2022-12-273,315.003,345.003,290.003,315.002,678.3535,367
2022-12-263,350.003,350.003,275.003,300.002,666.2344,993
2022-12-233,320.003,370.003,285.003,350.002,706.6346,368
2022-12-223,290.003,335.003,280.003,315.002,678.3520,442
2022-12-213,305.003,370.003,275.003,285.002,654.1128,614
2022-12-203,295.003,355.003,290.003,335.002,694.5160,685
2022-12-193,300.003,620.003,255.003,335.002,694.51329,805
2022-12-163,325.003,325.003,240.003,300.002,666.2342,864
2022-12-153,355.003,355.003,305.003,325.002,686.439,634
2022-12-143,300.003,360.003,280.003,355.002,710.6718,038
2022-12-133,315.003,360.003,280.003,300.002,666.2310,641
2022-12-123,330.003,375.003,260.003,315.002,678.3521,518
2022-12-093,480.003,480.003,305.003,310.002,674.3136,918
2022-12-083,500.003,540.003,355.003,410.002,755.1032,019
2022-12-073,510.003,570.003,410.003,490.002,819.7455,382
2022-12-063,590.003,590.003,510.003,510.002,835.9068,575
2022-12-053,545.003,645.003,520.003,600.002,908.6187,470
2022-12-023,550.003,600.003,520.003,550.002,868.2224,342
2022-12-013,610.003,645.003,480.003,550.002,868.2296,160
2022-11-303,620.003,630.003,590.003,610.002,916.6949,242
2022-11-293,570.003,630.003,570.003,625.002,928.8150,341
2022-11-283,610.003,645.003,560.003,610.002,916.69114,398
2022-11-253,550.003,635.003,550.003,595.002,904.57162,770
2022-11-243,525.003,555.003,510.003,550.002,868.2233,501
2022-11-233,500.003,540.003,500.003,525.002,848.0234,395
2022-11-223,460.003,515.003,460.003,515.002,839.9426,620
2022-11-213,460.003,500.003,415.003,500.002,827.8265,815
2022-11-183,460.003,485.003,430.003,465.002,799.5454,724
2022-11-173,455.003,465.003,430.003,465.002,799.5481,061
2022-11-163,425.003,455.003,375.003,455.002,791.4689,292
← NewerPage 16 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29135.0000 KRW
2025-06-2770.0000 KRW
2024-12-27135.0000 KRW
2023-12-27135.0000 KRW
2022-12-28135.0000 KRW
2021-12-29120.0000 KRW
2020-12-29135.0000 KRW
2019-12-27135.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.