SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 1,683.00 | 1,722.00 | 1,683.00 | 1,701.00 | 8,505.00 | 130,720 |
| 2024-04-08 | 1,710.00 | 1,713.00 | 1,675.00 | 1,680.00 | 8,400.00 | 112,546 |
| 2024-04-05 | 1,692.00 | 1,716.00 | 1,659.00 | 1,706.00 | 8,530.00 | 182,397 |
| 2024-04-04 | 1,726.00 | 1,738.00 | 1,693.00 | 1,700.00 | 8,500.00 | 169,218 |
| 2024-04-03 | 1,755.00 | 1,755.00 | 1,722.00 | 1,726.00 | 8,630.00 | 133,921 |
| 2024-04-02 | 1,791.00 | 1,792.00 | 1,745.00 | 1,759.00 | 8,795.00 | 157,268 |
| 2024-04-01 | 1,765.00 | 1,789.00 | 1,763.00 | 1,788.00 | 8,940.00 | 84,019 |
| 2024-03-29 | 1,782.00 | 1,801.00 | 1,775.00 | 1,778.00 | 8,890.00 | 107,519 |
| 2024-03-28 | 1,780.00 | 1,809.00 | 1,775.00 | 1,779.00 | 8,895.00 | 98,050 |
| 2024-03-27 | 1,815.00 | 1,822.00 | 1,773.00 | 1,775.00 | 8,875.00 | 224,348 |
| 2024-03-26 | 1,800.00 | 1,820.00 | 1,795.00 | 1,805.00 | 9,025.00 | 118,690 |
| 2024-03-25 | 1,837.00 | 1,837.00 | 1,806.00 | 1,806.00 | 9,030.00 | 163,629 |
| 2024-03-22 | 1,870.00 | 1,889.00 | 1,827.00 | 1,827.00 | 9,135.00 | 307,414 |
| 2024-03-21 | 1,835.00 | 1,858.00 | 1,832.00 | 1,841.00 | 9,205.00 | 204,823 |
| 2024-03-20 | 1,899.00 | 1,900.00 | 1,835.00 | 1,835.00 | 9,175.00 | 248,390 |
| 2024-03-19 | 1,883.00 | 1,892.00 | 1,846.00 | 1,866.00 | 9,330.00 | 257,894 |
| 2024-03-18 | 1,825.00 | 1,934.00 | 1,825.00 | 1,895.00 | 9,475.00 | 731,850 |
| 2024-03-15 | 1,816.00 | 1,845.00 | 1,792.00 | 1,835.00 | 9,175.00 | 205,997 |
| 2024-03-14 | 1,805.00 | 1,821.00 | 1,789.00 | 1,816.00 | 9,080.00 | 148,261 |
| 2024-03-13 | 1,806.00 | 1,818.00 | 1,790.00 | 1,797.00 | 8,985.00 | 163,959 |
| 2024-03-12 | 1,800.00 | 1,809.00 | 1,770.00 | 1,800.00 | 9,000.00 | 212,357 |
| 2024-03-11 | 1,821.00 | 1,833.00 | 1,800.00 | 1,802.00 | 9,010.00 | 221,574 |
| 2024-03-08 | 1,835.00 | 1,845.00 | 1,809.00 | 1,814.00 | 9,070.00 | 276,277 |
| 2024-03-07 | 1,882.00 | 2,000.00 | 1,827.00 | 1,833.00 | 9,165.00 | 1,421,064 |
| 2024-03-06 | 1,842.00 | 1,862.00 | 1,816.00 | 1,831.00 | 9,155.00 | 250,436 |
| 2024-03-05 | 1,865.00 | 1,880.00 | 1,848.00 | 1,862.00 | 9,310.00 | 203,920 |
| 2024-03-04 | 1,927.00 | 1,929.00 | 1,865.00 | 1,865.00 | 9,325.00 | 340,336 |
| 2024-02-29 | 1,913.00 | 1,946.00 | 1,908.00 | 1,922.00 | 9,610.00 | 484,716 |
| 2024-02-28 | 1,910.00 | 1,934.00 | 1,880.00 | 1,885.00 | 9,425.00 | 331,455 |
| 2024-02-27 | 1,934.00 | 1,938.00 | 1,880.00 | 1,907.00 | 9,535.00 | 317,983 |
| 2024-02-26 | 1,924.00 | 1,949.00 | 1,905.00 | 1,932.00 | 9,660.00 | 428,137 |
| 2024-02-23 | 1,890.00 | 1,935.00 | 1,850.00 | 1,915.00 | 9,575.00 | 570,404 |
| 2024-02-22 | 1,905.00 | 1,923.00 | 1,864.00 | 1,883.00 | 9,415.00 | 473,382 |
| 2024-02-21 | 1,947.00 | 1,977.00 | 1,908.00 | 1,911.00 | 9,555.00 | 606,438 |
| 2024-02-20 | 2,095.00 | 2,135.00 | 1,974.00 | 1,975.00 | 9,875.00 | 970,448 |
| 2024-02-19 | 2,080.00 | 2,100.00 | 2,045.00 | 2,090.00 | 10,450.00 | 560,602 |
| 2024-02-16 | 2,150.00 | 2,170.00 | 2,055.00 | 2,105.00 | 10,525.00 | 1,128,460 |
| 2024-02-15 | 2,310.00 | 2,385.00 | 2,170.00 | 2,180.00 | 10,900.00 | 4,290,140 |
| 2024-02-14 | 2,160.00 | 2,220.00 | 2,110.00 | 2,200.00 | 11,000.00 | 1,069,375 |
| 2024-02-13 | 2,100.00 | 2,225.00 | 2,095.00 | 2,195.00 | 10,975.00 | 1,899,708 |
| 2024-02-08 | 2,065.00 | 2,160.00 | 2,060.00 | 2,075.00 | 10,375.00 | 1,121,336 |
| 2024-02-07 | 2,085.00 | 2,125.00 | 2,015.00 | 2,085.00 | 10,425.00 | 991,146 |
| 2024-02-06 | 2,105.00 | 2,145.00 | 1,991.00 | 2,075.00 | 10,375.00 | 1,508,866 |
| 2024-02-05 | 2,110.00 | 2,255.00 | 2,080.00 | 2,125.00 | 10,625.00 | 3,573,746 |
| 2024-02-02 | 2,195.00 | 2,195.00 | 2,060.00 | 2,075.00 | 10,375.00 | 2,471,014 |
| 2024-02-01 | 2,305.00 | 2,530.00 | 2,135.00 | 2,190.00 | 10,950.00 | 8,532,577 |
| 2024-01-31 | 2,035.00 | 2,595.00 | 2,035.00 | 2,375.00 | 11,875.00 | 25,728,080 |
| 2024-01-30 | 2,195.00 | 2,320.00 | 2,075.00 | 2,090.00 | 10,450.00 | 8,576,152 |
| 2024-01-29 | 2,125.00 | 2,415.00 | 2,015.00 | 2,090.00 | 10,450.00 | 19,685,025 |
| 2024-01-26 | 1,706.00 | 1,858.00 | 1,694.00 | 1,858.00 | 9,290.00 | 2,340,420 |
| 2024-01-25 | 1,682.00 | 1,725.00 | 1,676.00 | 1,719.00 | 8,595.00 | 190,632 |
| 2024-01-24 | 1,679.00 | 1,706.00 | 1,675.00 | 1,682.00 | 8,410.00 | 160,600 |
| 2024-01-23 | 1,689.00 | 1,720.00 | 1,663.00 | 1,679.00 | 8,395.00 | 178,041 |
| 2024-01-22 | 1,700.00 | 1,717.00 | 1,670.00 | 1,689.00 | 8,445.00 | 211,409 |
| 2024-01-19 | 1,670.00 | 1,705.00 | 1,670.00 | 1,687.00 | 8,435.00 | 158,722 |
| 2024-01-18 | 1,657.00 | 1,683.00 | 1,650.00 | 1,665.00 | 8,325.00 | 136,600 |
| 2024-01-17 | 1,730.00 | 1,734.00 | 1,661.00 | 1,661.00 | 8,305.00 | 286,767 |
| 2024-01-16 | 1,759.00 | 1,774.00 | 1,720.00 | 1,720.00 | 8,600.00 | 432,574 |
| 2024-01-15 | 1,712.00 | 1,810.00 | 1,711.00 | 1,804.00 | 9,020.00 | 846,069 |
| 2024-01-12 | 1,715.00 | 1,732.00 | 1,700.00 | 1,709.00 | 8,545.00 | 142,913 |
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.