SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1,625.00 | 1,639.00 | 1,621.00 | 1,625.00 | 8,125.00 | 34,931 |
| 2024-07-08 | 1,604.00 | 1,634.00 | 1,602.00 | 1,625.00 | 8,125.00 | 41,200 |
| 2024-07-05 | 1,604.00 | 1,615.00 | 1,597.00 | 1,603.00 | 8,015.00 | 42,356 |
| 2024-07-04 | 1,595.00 | 1,635.00 | 1,590.00 | 1,604.00 | 8,020.00 | 75,579 |
| 2024-07-03 | 1,661.00 | 1,671.00 | 1,604.00 | 1,604.00 | 8,020.00 | 115,014 |
| 2024-07-02 | 1,698.00 | 1,698.00 | 1,658.00 | 1,660.00 | 8,300.00 | 50,699 |
| 2024-07-01 | 1,661.00 | 1,700.00 | 1,654.00 | 1,685.00 | 8,425.00 | 54,199 |
| 2024-06-28 | 1,660.00 | 1,675.00 | 1,660.00 | 1,661.00 | 8,305.00 | 48,137 |
| 2024-06-27 | 1,687.00 | 1,693.00 | 1,665.00 | 1,665.00 | 8,325.00 | 50,441 |
| 2024-06-26 | 1,700.00 | 1,730.00 | 1,687.00 | 1,687.00 | 8,435.00 | 64,763 |
| 2024-06-25 | 1,660.00 | 1,698.00 | 1,654.00 | 1,687.00 | 8,435.00 | 69,939 |
| 2024-06-24 | 1,674.00 | 1,687.00 | 1,657.00 | 1,660.00 | 8,300.00 | 88,162 |
| 2024-06-21 | 1,712.00 | 1,717.00 | 1,671.00 | 1,674.00 | 8,370.00 | 146,760 |
| 2024-06-20 | 1,720.00 | 1,744.00 | 1,712.00 | 1,712.00 | 8,560.00 | 57,074 |
| 2024-06-19 | 1,710.00 | 1,731.00 | 1,710.00 | 1,720.00 | 8,600.00 | 77,823 |
| 2024-06-18 | 1,717.00 | 1,734.00 | 1,709.00 | 1,714.00 | 8,570.00 | 72,743 |
| 2024-06-17 | 1,748.00 | 1,756.00 | 1,717.00 | 1,717.00 | 8,585.00 | 114,954 |
| 2024-06-14 | 1,769.00 | 1,779.00 | 1,747.00 | 1,748.00 | 8,740.00 | 120,919 |
| 2024-06-13 | 1,781.00 | 1,793.00 | 1,769.00 | 1,769.00 | 8,845.00 | 118,299 |
| 2024-06-12 | 1,784.00 | 1,801.00 | 1,773.00 | 1,777.00 | 8,885.00 | 127,556 |
| 2024-06-11 | 1,768.00 | 1,896.00 | 1,765.00 | 1,785.00 | 8,925.00 | 986,676 |
| 2024-06-10 | 1,775.00 | 1,776.00 | 1,748.00 | 1,768.00 | 8,840.00 | 105,274 |
| 2024-06-07 | 1,744.00 | 1,777.00 | 1,744.00 | 1,774.00 | 8,870.00 | 82,844 |
| 2024-06-05 | 1,749.00 | 1,765.00 | 1,742.00 | 1,742.00 | 8,710.00 | 102,311 |
| 2024-06-04 | 1,760.00 | 1,769.00 | 1,740.00 | 1,742.00 | 8,710.00 | 116,993 |
| 2024-06-03 | 1,734.00 | 1,776.00 | 1,734.00 | 1,764.00 | 8,820.00 | 175,510 |
| 2024-05-31 | 1,714.00 | 1,751.00 | 1,710.00 | 1,734.00 | 8,670.00 | 127,963 |
| 2024-05-30 | 1,757.00 | 1,768.00 | 1,708.00 | 1,710.00 | 8,550.00 | 188,453 |
| 2024-05-29 | 1,812.00 | 1,831.00 | 1,753.00 | 1,753.00 | 8,765.00 | 346,618 |
| 2024-05-28 | 1,832.00 | 1,844.00 | 1,806.00 | 1,806.00 | 9,030.00 | 259,557 |
| 2024-05-27 | 1,816.00 | 1,954.00 | 1,816.00 | 1,839.00 | 9,195.00 | 1,451,579 |
| 2024-05-24 | 1,864.00 | 1,884.00 | 1,801.00 | 1,810.00 | 9,050.00 | 683,121 |
| 2024-05-23 | 1,985.00 | 2,010.00 | 1,875.00 | 1,886.00 | 9,430.00 | 1,080,429 |
| 2024-05-22 | 1,996.00 | 2,090.00 | 1,970.00 | 2,030.00 | 10,150.00 | 3,014,990 |
| 2024-05-21 | 1,808.00 | 2,080.00 | 1,806.00 | 2,040.00 | 10,200.00 | 11,698,713 |
| 2024-05-20 | 1,830.00 | 1,854.00 | 1,801.00 | 1,808.00 | 9,040.00 | 263,432 |
| 2024-05-17 | 1,791.00 | 1,872.00 | 1,781.00 | 1,868.00 | 9,340.00 | 536,136 |
| 2024-05-16 | 1,770.00 | 1,820.00 | 1,765.00 | 1,818.00 | 9,090.00 | 228,105 |
| 2024-05-14 | 1,751.00 | 1,763.00 | 1,731.00 | 1,758.00 | 8,790.00 | 72,796 |
| 2024-05-13 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 8,775.00 | 108,590 |
| 2024-05-10 | 1,819.00 | 1,825.00 | 1,786.00 | 1,788.00 | 8,940.00 | 199,206 |
| 2024-05-09 | 1,852.00 | 1,852.00 | 1,820.00 | 1,820.00 | 9,100.00 | 201,589 |
| 2024-05-08 | 1,820.00 | 1,899.00 | 1,800.00 | 1,852.00 | 9,260.00 | 764,539 |
| 2024-05-07 | 1,842.00 | 1,862.00 | 1,820.00 | 1,821.00 | 9,105.00 | 522,427 |
| 2024-05-03 | 1,822.00 | 1,855.00 | 1,804.00 | 1,818.00 | 9,090.00 | 632,083 |
| 2024-05-02 | 1,821.00 | 1,831.00 | 1,798.00 | 1,812.00 | 9,060.00 | 133,857 |
| 2024-04-30 | 1,826.00 | 1,838.00 | 1,807.00 | 1,832.00 | 9,160.00 | 229,513 |
| 2024-04-29 | 1,820.00 | 1,845.00 | 1,812.00 | 1,828.00 | 9,140.00 | 229,165 |
| 2024-04-26 | 1,794.00 | 1,855.00 | 1,762.00 | 1,840.00 | 9,200.00 | 817,949 |
| 2024-04-25 | 1,799.00 | 1,836.00 | 1,772.00 | 1,777.00 | 8,885.00 | 395,398 |
| 2024-04-24 | 1,793.00 | 1,803.00 | 1,767.00 | 1,771.00 | 8,855.00 | 246,041 |
| 2024-04-23 | 1,764.00 | 1,864.00 | 1,755.00 | 1,781.00 | 8,905.00 | 812,183 |
| 2024-04-22 | 1,795.00 | 1,795.00 | 1,741.00 | 1,752.00 | 8,760.00 | 179,886 |
| 2024-04-19 | 1,821.00 | 1,835.00 | 1,760.00 | 1,791.00 | 8,955.00 | 543,611 |
| 2024-04-18 | 1,778.00 | 1,810.00 | 1,767.00 | 1,798.00 | 8,990.00 | 351,634 |
| 2024-04-17 | 1,701.00 | 1,871.00 | 1,701.00 | 1,765.00 | 8,825.00 | 1,563,702 |
| 2024-04-16 | 1,720.00 | 1,762.00 | 1,691.00 | 1,700.00 | 8,500.00 | 195,193 |
| 2024-04-15 | 1,695.00 | 1,729.00 | 1,681.00 | 1,719.00 | 8,595.00 | 93,386 |
| 2024-04-12 | 1,700.00 | 1,733.00 | 1,685.00 | 1,715.00 | 8,575.00 | 96,684 |
| 2024-04-11 | 1,685.00 | 1,710.00 | 1,656.00 | 1,701.00 | 8,505.00 | 97,930 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.