SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 1,640.00 | 1,667.00 | 1,612.00 | 1,619.00 | 8,095.00 | 123,000 |
| 2023-10-13 | 1,723.00 | 1,724.00 | 1,652.00 | 1,673.00 | 8,365.00 | 154,948 |
| 2023-10-12 | 1,693.00 | 1,742.00 | 1,687.00 | 1,724.00 | 8,620.00 | 227,607 |
| 2023-10-11 | 1,612.00 | 1,717.00 | 1,612.00 | 1,682.00 | 8,410.00 | 413,822 |
| 2023-10-10 | 1,637.00 | 1,668.00 | 1,600.00 | 1,610.00 | 8,050.00 | 181,408 |
| 2023-10-06 | 1,590.00 | 1,650.00 | 1,590.00 | 1,648.00 | 8,240.00 | 141,700 |
| 2023-10-05 | 1,600.00 | 1,669.00 | 1,589.00 | 1,590.00 | 7,950.00 | 222,690 |
| 2023-10-04 | 1,597.00 | 1,794.00 | 1,566.00 | 1,605.00 | 8,025.00 | 824,642 |
| 2023-09-27 | 1,576.00 | 1,624.00 | 1,576.00 | 1,607.00 | 8,035.00 | 91,723 |
| 2023-09-26 | 1,625.00 | 1,656.00 | 1,591.00 | 1,593.00 | 7,965.00 | 164,211 |
| 2023-09-25 | 1,652.00 | 1,672.00 | 1,616.00 | 1,623.00 | 8,115.00 | 179,174 |
| 2023-09-22 | 1,688.00 | 1,688.00 | 1,648.00 | 1,652.00 | 8,260.00 | 196,061 |
| 2023-09-21 | 1,700.00 | 1,738.00 | 1,680.00 | 1,700.00 | 8,500.00 | 187,394 |
| 2023-09-20 | 1,703.00 | 1,730.00 | 1,703.00 | 1,707.00 | 8,535.00 | 158,388 |
| 2023-09-19 | 1,742.00 | 1,756.00 | 1,706.00 | 1,706.00 | 8,530.00 | 264,146 |
| 2023-09-18 | 1,791.00 | 1,810.00 | 1,746.00 | 1,750.00 | 8,750.00 | 233,172 |
| 2023-09-15 | 1,793.00 | 1,816.00 | 1,778.00 | 1,791.00 | 8,955.00 | 253,382 |
| 2023-09-14 | 1,780.00 | 1,866.00 | 1,772.00 | 1,778.00 | 8,890.00 | 550,439 |
| 2023-09-13 | 1,977.00 | 2,030.00 | 1,801.00 | 1,801.00 | 9,005.00 | 1,474,266 |
| 2023-09-12 | 1,844.00 | 2,135.00 | 1,844.00 | 1,911.00 | 9,555.00 | 4,100,822 |
| 2023-09-11 | 1,890.00 | 1,899.00 | 1,836.00 | 1,844.00 | 9,220.00 | 292,087 |
| 2023-09-08 | 1,899.00 | 1,932.00 | 1,859.00 | 1,899.00 | 9,495.00 | 455,601 |
| 2023-09-07 | 1,940.00 | 1,965.00 | 1,876.00 | 1,900.00 | 9,500.00 | 736,783 |
| 2023-09-06 | 2,010.00 | 2,025.00 | 1,931.00 | 1,959.00 | 9,795.00 | 656,844 |
| 2023-09-05 | 1,984.00 | 2,135.00 | 1,951.00 | 1,995.00 | 9,975.00 | 2,001,694 |
| 2023-09-04 | 2,090.00 | 2,180.00 | 1,984.00 | 1,984.00 | 9,920.00 | 4,054,200 |
| 2023-09-01 | 1,989.00 | 2,065.00 | 1,898.00 | 1,946.00 | 9,730.00 | 2,461,958 |
| 2023-08-31 | 2,365.00 | 2,425.00 | 2,010.00 | 2,015.00 | 10,075.00 | 11,353,516 |
| 2023-08-30 | 1,697.00 | 1,990.00 | 1,697.00 | 1,946.00 | 9,730.00 | 8,620,816 |
| 2023-08-29 | 1,621.00 | 1,805.00 | 1,621.00 | 1,691.00 | 8,455.00 | 1,719,178 |
| 2023-08-28 | 1,586.00 | 1,625.00 | 1,586.00 | 1,614.00 | 8,070.00 | 213,539 |
| 2023-08-25 | 1,619.00 | 1,621.00 | 1,576.00 | 1,581.00 | 7,905.00 | 301,239 |
| 2023-08-24 | 1,642.00 | 1,689.00 | 1,619.00 | 1,622.00 | 8,110.00 | 324,725 |
| 2023-08-23 | 1,613.00 | 1,670.00 | 1,598.00 | 1,640.00 | 8,200.00 | 559,820 |
| 2023-08-22 | 1,610.00 | 1,638.00 | 1,594.00 | 1,601.00 | 8,005.00 | 268,689 |
| 2023-08-21 | 1,576.00 | 1,659.00 | 1,574.00 | 1,620.00 | 8,100.00 | 398,950 |
| 2023-08-18 | 1,656.00 | 1,685.00 | 1,596.00 | 1,600.00 | 8,000.00 | 524,362 |
| 2023-08-17 | 1,871.00 | 1,881.00 | 1,640.00 | 1,656.00 | 8,280.00 | 1,268,257 |
| 2023-08-16 | 1,805.00 | 2,065.00 | 1,805.00 | 1,980.00 | 9,900.00 | 3,061,790 |
| 2023-08-14 | 1,870.00 | 1,897.00 | 1,800.00 | 1,818.00 | 9,090.00 | 937,651 |
| 2023-08-11 | 1,761.00 | 1,850.00 | 1,758.00 | 1,819.00 | 9,095.00 | 496,277 |
| 2023-08-10 | 1,787.00 | 1,806.00 | 1,731.00 | 1,761.00 | 8,805.00 | 544,749 |
| 2023-08-09 | 1,752.00 | 1,844.00 | 1,725.00 | 1,793.00 | 8,965.00 | 697,174 |
| 2023-08-08 | 2,000.00 | 2,150.00 | 1,770.00 | 1,776.00 | 8,880.00 | 2,783,210 |
| 2023-08-07 | 1,860.00 | 2,100.00 | 1,791.00 | 1,970.00 | 9,850.00 | 3,648,954 |
| 2023-08-04 | 1,825.00 | 1,944.00 | 1,768.00 | 1,850.00 | 9,250.00 | 1,765,197 |
| 2023-08-03 | 1,973.00 | 2,435.00 | 1,870.00 | 1,958.00 | 9,790.00 | 10,138,568 |
| 2023-08-02 | 1,717.00 | 2,160.00 | 1,717.00 | 2,095.00 | 10,475.00 | 11,573,522 |
| 2023-08-01 | 1,682.00 | 1,750.00 | 1,681.00 | 1,713.00 | 8,565.00 | 341,793 |
| 2023-07-31 | 1,676.00 | 1,715.00 | 1,661.00 | 1,688.00 | 8,440.00 | 227,836 |
| 2023-07-28 | 1,608.00 | 1,674.00 | 1,608.00 | 1,652.00 | 8,260.00 | 263,969 |
| 2023-07-27 | 1,634.00 | 1,685.00 | 1,610.00 | 1,622.00 | 8,110.00 | 445,283 |
| 2023-07-26 | 1,743.00 | 1,762.00 | 1,593.00 | 1,640.00 | 8,200.00 | 853,211 |
| 2023-07-25 | 1,801.00 | 1,829.00 | 1,735.00 | 1,751.00 | 8,755.00 | 496,134 |
| 2023-07-24 | 1,852.00 | 1,855.00 | 1,796.00 | 1,807.00 | 9,035.00 | 532,648 |
| 2023-07-21 | 1,940.00 | 1,976.00 | 1,868.00 | 1,872.00 | 9,360.00 | 706,519 |
| 2023-07-20 | 2,045.00 | 2,055.00 | 1,960.00 | 1,960.00 | 9,800.00 | 1,080,433 |
| 2023-07-19 | 2,035.00 | 2,210.00 | 2,015.00 | 2,105.00 | 10,525.00 | 7,035,152 |
| 2023-07-18 | 1,934.00 | 2,145.00 | 1,855.00 | 1,977.00 | 9,885.00 | 4,324,760 |
| 2023-07-17 | 1,965.00 | 1,975.00 | 1,904.00 | 1,938.00 | 9,690.00 | 595,775 |
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.