SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 1,738.00 | 1,748.00 | 1,715.00 | 1,715.00 | 8,575.00 | 165,820 |
| 2024-01-10 | 1,740.00 | 1,785.00 | 1,727.00 | 1,736.00 | 8,680.00 | 379,148 |
| 2024-01-09 | 1,738.00 | 1,755.00 | 1,725.00 | 1,747.00 | 8,735.00 | 222,518 |
| 2024-01-08 | 1,734.00 | 1,752.00 | 1,727.00 | 1,733.00 | 8,665.00 | 230,095 |
| 2024-01-05 | 1,705.00 | 1,800.00 | 1,690.00 | 1,726.00 | 8,630.00 | 1,130,249 |
| 2024-01-04 | 1,674.00 | 1,841.00 | 1,662.00 | 1,706.00 | 8,530.00 | 1,593,468 |
| 2024-01-03 | 1,675.00 | 1,683.00 | 1,668.00 | 1,676.00 | 8,380.00 | 90,962 |
| 2024-01-02 | 1,666.00 | 1,688.00 | 1,664.00 | 1,681.00 | 8,405.00 | 114,490 |
| 2023-12-28 | 1,665.00 | 1,677.00 | 1,657.00 | 1,663.00 | 8,315.00 | 119,751 |
| 2023-12-27 | 1,647.00 | 1,676.00 | 1,642.00 | 1,664.00 | 8,320.00 | 134,128 |
| 2023-12-26 | 1,689.00 | 1,699.00 | 1,650.00 | 1,650.00 | 8,250.00 | 180,370 |
| 2023-12-22 | 1,714.00 | 1,728.00 | 1,680.00 | 1,680.00 | 8,400.00 | 210,939 |
| 2023-12-21 | 1,715.00 | 1,724.00 | 1,697.00 | 1,703.00 | 8,515.00 | 193,696 |
| 2023-12-20 | 1,740.00 | 1,770.00 | 1,721.00 | 1,725.00 | 8,625.00 | 405,142 |
| 2023-12-19 | 1,679.00 | 1,894.00 | 1,652.00 | 1,750.00 | 8,750.00 | 3,648,920 |
| 2023-12-18 | 1,679.00 | 1,687.00 | 1,671.00 | 1,678.00 | 8,390.00 | 106,690 |
| 2023-12-15 | 1,657.00 | 1,695.00 | 1,657.00 | 1,679.00 | 8,395.00 | 222,555 |
| 2023-12-14 | 1,673.00 | 1,694.00 | 1,658.00 | 1,658.00 | 8,290.00 | 162,204 |
| 2023-12-13 | 1,703.00 | 1,707.00 | 1,669.00 | 1,669.00 | 8,345.00 | 167,226 |
| 2023-12-12 | 1,718.00 | 1,719.00 | 1,694.00 | 1,697.00 | 8,485.00 | 176,832 |
| 2023-12-11 | 1,712.00 | 1,730.00 | 1,706.00 | 1,712.00 | 8,560.00 | 197,693 |
| 2023-12-08 | 1,710.00 | 1,729.00 | 1,700.00 | 1,709.00 | 8,545.00 | 146,279 |
| 2023-12-07 | 1,709.00 | 1,731.00 | 1,694.00 | 1,698.00 | 8,490.00 | 203,650 |
| 2023-12-06 | 1,705.00 | 1,768.00 | 1,671.00 | 1,705.00 | 8,525.00 | 488,277 |
| 2023-12-05 | 1,770.00 | 1,791.00 | 1,700.00 | 1,708.00 | 8,540.00 | 511,181 |
| 2023-12-04 | 1,867.00 | 1,867.00 | 1,760.00 | 1,780.00 | 8,900.00 | 583,315 |
| 2023-12-01 | 1,922.00 | 1,966.00 | 1,816.00 | 1,820.00 | 9,100.00 | 3,277,234 |
| 2023-11-30 | 1,838.00 | 1,939.00 | 1,820.00 | 1,830.00 | 9,150.00 | 2,589,084 |
| 2023-11-29 | 1,786.00 | 1,836.00 | 1,766.00 | 1,813.00 | 9,065.00 | 481,805 |
| 2023-11-28 | 1,838.00 | 1,878.00 | 1,778.00 | 1,784.00 | 8,920.00 | 997,130 |
| 2023-11-27 | 1,727.00 | 1,858.00 | 1,723.00 | 1,814.00 | 9,070.00 | 2,331,158 |
| 2023-11-24 | 1,710.00 | 1,735.00 | 1,699.00 | 1,701.00 | 8,505.00 | 145,925 |
| 2023-11-23 | 1,763.00 | 1,784.00 | 1,700.00 | 1,701.00 | 8,505.00 | 321,440 |
| 2023-11-22 | 1,775.00 | 1,806.00 | 1,758.00 | 1,762.00 | 8,810.00 | 334,838 |
| 2023-11-21 | 1,776.00 | 1,789.00 | 1,746.00 | 1,763.00 | 8,815.00 | 252,801 |
| 2023-11-20 | 1,770.00 | 1,797.00 | 1,765.00 | 1,772.00 | 8,860.00 | 296,931 |
| 2023-11-17 | 1,809.00 | 1,825.00 | 1,760.00 | 1,772.00 | 8,860.00 | 515,920 |
| 2023-11-16 | 1,777.00 | 1,884.00 | 1,743.00 | 1,806.00 | 9,030.00 | 2,861,132 |
| 2023-11-15 | 1,734.00 | 1,778.00 | 1,731.00 | 1,765.00 | 8,825.00 | 355,357 |
| 2023-11-14 | 1,681.00 | 1,738.00 | 1,675.00 | 1,717.00 | 8,585.00 | 388,378 |
| 2023-11-13 | 1,701.00 | 1,734.00 | 1,650.00 | 1,680.00 | 8,400.00 | 309,986 |
| 2023-11-10 | 1,679.00 | 1,717.00 | 1,651.00 | 1,700.00 | 8,500.00 | 370,372 |
| 2023-11-09 | 1,760.00 | 1,783.00 | 1,683.00 | 1,686.00 | 8,430.00 | 464,481 |
| 2023-11-08 | 1,838.00 | 1,855.00 | 1,761.00 | 1,765.00 | 8,825.00 | 713,616 |
| 2023-11-07 | 1,830.00 | 1,978.00 | 1,826.00 | 1,827.00 | 9,135.00 | 4,550,030 |
| 2023-11-06 | 1,830.00 | 1,831.00 | 1,779.00 | 1,782.00 | 8,910.00 | 760,758 |
| 2023-11-03 | 1,812.00 | 1,842.00 | 1,750.00 | 1,841.00 | 9,205.00 | 1,124,548 |
| 2023-11-02 | 1,785.00 | 1,830.00 | 1,761.00 | 1,824.00 | 9,120.00 | 1,346,863 |
| 2023-11-01 | 1,686.00 | 1,865.00 | 1,667.00 | 1,825.00 | 9,125.00 | 5,747,620 |
| 2023-10-31 | 1,629.00 | 1,785.00 | 1,629.00 | 1,668.00 | 8,340.00 | 4,049,980 |
| 2023-10-30 | 1,566.00 | 1,644.00 | 1,562.00 | 1,587.00 | 7,935.00 | 791,862 |
| 2023-10-27 | 1,671.00 | 1,688.00 | 1,607.00 | 1,607.00 | 8,035.00 | 1,011,406 |
| 2023-10-26 | 1,777.00 | 1,849.00 | 1,676.00 | 1,676.00 | 8,380.00 | 1,781,453 |
| 2023-10-25 | 2,075.00 | 2,135.00 | 1,829.00 | 1,829.00 | 9,145.00 | 6,783,710 |
| 2023-10-24 | 1,904.00 | 1,948.00 | 1,805.00 | 1,905.00 | 9,525.00 | 3,556,942 |
| 2023-10-23 | 2,055.00 | 2,250.00 | 1,855.00 | 1,940.00 | 9,700.00 | 14,760,130 |
| 2023-10-20 | 1,515.00 | 1,976.00 | 1,457.00 | 1,912.00 | 9,560.00 | 14,185,997 |
| 2023-10-19 | 1,614.00 | 1,618.00 | 1,530.00 | 1,530.00 | 7,650.00 | 262,164 |
| 2023-10-18 | 1,636.00 | 1,653.00 | 1,621.00 | 1,622.00 | 8,110.00 | 204,994 |
| 2023-10-17 | 1,622.00 | 1,715.00 | 1,622.00 | 1,674.00 | 8,370.00 | 206,707 |
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.