SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 2,150.00 | 2,160.00 | 1,934.00 | 1,946.00 | 9,730.00 | 1,598,260 |
| 2023-07-13 | 2,210.00 | 2,330.00 | 2,120.00 | 2,150.00 | 10,750.00 | 3,470,198 |
| 2023-07-12 | 2,150.00 | 2,230.00 | 2,135.00 | 2,180.00 | 10,900.00 | 1,421,030 |
| 2023-07-11 | 2,085.00 | 2,270.00 | 2,070.00 | 2,190.00 | 10,950.00 | 5,078,062 |
| 2023-07-10 | 2,050.00 | 2,135.00 | 2,025.00 | 2,045.00 | 10,225.00 | 1,610,369 |
| 2023-07-07 | 2,070.00 | 2,100.00 | 2,010.00 | 2,040.00 | 10,200.00 | 784,314 |
| 2023-07-06 | 2,190.00 | 2,190.00 | 2,050.00 | 2,095.00 | 10,475.00 | 1,297,175 |
| 2023-07-05 | 2,240.00 | 2,340.00 | 2,170.00 | 2,190.00 | 10,950.00 | 3,569,704 |
| 2023-07-04 | 2,230.00 | 2,300.00 | 2,140.00 | 2,260.00 | 11,300.00 | 2,028,544 |
| 2023-07-03 | 2,175.00 | 2,270.00 | 2,175.00 | 2,220.00 | 11,100.00 | 1,636,183 |
| 2023-06-30 | 2,180.00 | 2,240.00 | 2,110.00 | 2,175.00 | 10,875.00 | 2,678,944 |
| 2023-06-29 | 2,635.00 | 2,635.00 | 2,160.00 | 2,160.00 | 10,800.00 | 4,878,388 |
| 2023-06-28 | 2,320.00 | 2,530.00 | 2,260.00 | 2,530.00 | 12,650.00 | 8,553,008 |
| 2023-06-27 | 2,435.00 | 2,475.00 | 2,290.00 | 2,320.00 | 11,600.00 | 5,025,832 |
| 2023-06-26 | 2,350.00 | 2,695.00 | 2,295.00 | 2,315.00 | 11,575.00 | 17,365,306 |
| 2023-06-23 | 2,155.00 | 2,520.00 | 2,030.00 | 2,300.00 | 11,500.00 | 36,911,941 |
| 2023-06-22 | 1,545.00 | 1,966.00 | 1,508.00 | 1,966.00 | 9,830.00 | 9,606,880 |
| 2023-06-21 | 1,526.00 | 1,539.00 | 1,505.00 | 1,513.00 | 7,565.00 | 85,918 |
| 2023-06-20 | 1,561.00 | 1,578.00 | 1,538.00 | 1,543.00 | 7,715.00 | 61,120 |
| 2023-06-19 | 1,554.00 | 1,578.00 | 1,536.00 | 1,577.00 | 7,885.00 | 85,570 |
| 2023-06-16 | 1,570.00 | 1,585.00 | 1,550.00 | 1,554.00 | 7,770.00 | 75,487 |
| 2023-06-15 | 1,607.00 | 1,618.00 | 1,550.00 | 1,570.00 | 7,850.00 | 113,445 |
| 2023-06-14 | 1,646.00 | 1,656.00 | 1,597.00 | 1,607.00 | 8,035.00 | 125,568 |
| 2023-06-13 | 1,642.00 | 1,691.00 | 1,619.00 | 1,645.00 | 8,225.00 | 186,514 |
| 2023-06-12 | 1,615.00 | 1,667.00 | 1,601.00 | 1,640.00 | 8,200.00 | 157,225 |
| 2023-06-09 | 1,610.00 | 1,626.00 | 1,590.00 | 1,596.00 | 7,980.00 | 82,740 |
| 2023-06-08 | 1,602.00 | 1,636.00 | 1,601.00 | 1,617.00 | 8,085.00 | 47,096 |
| 2023-06-07 | 1,630.00 | 1,632.00 | 1,609.00 | 1,619.00 | 8,095.00 | 52,181 |
| 2023-06-05 | 1,630.00 | 1,640.00 | 1,580.00 | 1,620.00 | 8,100.00 | 53,497 |
| 2023-06-02 | 1,630.00 | 1,641.00 | 1,613.00 | 1,624.00 | 8,120.00 | 63,963 |
| 2023-06-01 | 1,567.00 | 1,649.00 | 1,567.00 | 1,617.00 | 8,085.00 | 169,458 |
| 2023-05-31 | 1,595.00 | 1,595.00 | 1,561.00 | 1,571.00 | 7,855.00 | 118,438 |
| 2023-05-30 | 1,595.00 | 1,615.00 | 1,585.00 | 1,595.00 | 7,975.00 | 69,242 |
| 2023-05-26 | 1,599.00 | 1,611.00 | 1,578.00 | 1,594.00 | 7,970.00 | 111,768 |
| 2023-05-25 | 1,654.00 | 1,654.00 | 1,585.00 | 1,611.00 | 8,055.00 | 144,164 |
| 2023-05-24 | 1,650.00 | 1,665.00 | 1,602.00 | 1,635.00 | 8,175.00 | 115,172 |
| 2023-05-23 | 1,619.00 | 1,674.00 | 1,616.00 | 1,648.00 | 8,240.00 | 209,550 |
| 2023-05-22 | 1,618.00 | 1,639.00 | 1,600.00 | 1,614.00 | 8,070.00 | 168,694 |
| 2023-05-19 | 1,632.00 | 1,656.00 | 1,611.00 | 1,635.00 | 8,175.00 | 148,029 |
| 2023-05-18 | 1,605.00 | 1,640.00 | 1,593.00 | 1,629.00 | 8,145.00 | 189,243 |
| 2023-05-17 | 1,591.00 | 1,625.00 | 1,570.00 | 1,580.00 | 7,900.00 | 248,064 |
| 2023-05-16 | 1,735.00 | 1,736.00 | 1,595.00 | 1,601.00 | 8,005.00 | 595,881 |
| 2023-05-15 | 1,710.00 | 1,905.00 | 1,691.00 | 1,713.00 | 8,565.00 | 3,755,056 |
| 2023-05-12 | 1,651.00 | 1,900.00 | 1,600.00 | 1,725.00 | 8,625.00 | 3,045,524 |
| 2023-05-11 | 1,684.00 | 1,687.00 | 1,631.00 | 1,649.00 | 8,245.00 | 264,595 |
| 2023-05-10 | 1,606.00 | 1,720.00 | 1,591.00 | 1,684.00 | 8,420.00 | 597,849 |
| 2023-05-09 | 1,600.00 | 1,641.00 | 1,569.00 | 1,606.00 | 8,030.00 | 216,473 |
| 2023-05-08 | 1,604.00 | 1,783.00 | 1,595.00 | 1,607.00 | 8,035.00 | 1,289,536 |
| 2023-05-04 | 1,630.00 | 1,660.00 | 1,562.00 | 1,571.00 | 7,855.00 | 154,831 |
| 2023-05-03 | 1,600.00 | 1,700.00 | 1,583.00 | 1,649.00 | 8,245.00 | 361,337 |
| 2023-05-02 | 1,547.00 | 1,600.00 | 1,525.00 | 1,584.00 | 7,920.00 | 98,194 |
| 2023-04-28 | 1,578.00 | 1,588.00 | 1,529.00 | 1,547.00 | 7,735.00 | 55,183 |
| 2023-04-27 | 1,518.00 | 1,585.00 | 1,510.00 | 1,570.00 | 7,850.00 | 56,859 |
| 2023-04-26 | 1,563.00 | 1,563.00 | 1,511.00 | 1,511.00 | 7,555.00 | 137,030 |
| 2023-04-25 | 1,555.00 | 1,592.00 | 1,515.00 | 1,563.00 | 7,815.00 | 108,751 |
| 2023-04-24 | 1,600.00 | 1,620.00 | 1,539.00 | 1,549.00 | 7,745.00 | 99,378 |
| 2023-04-21 | 1,600.00 | 1,615.00 | 1,552.00 | 1,600.00 | 8,000.00 | 81,474 |
| 2023-04-20 | 1,664.00 | 1,664.00 | 1,590.00 | 1,600.00 | 8,000.00 | 156,081 |
| 2023-04-19 | 1,668.00 | 1,676.00 | 1,610.00 | 1,655.00 | 8,275.00 | 124,581 |
| 2023-04-18 | 1,704.00 | 1,710.00 | 1,655.00 | 1,665.00 | 8,325.00 | 99,272 |
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.