SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 1,704.00 | 1,710.00 | 1,655.00 | 1,665.00 | 8,325.00 | 99,272 |
| 2023-04-17 | 1,684.00 | 1,709.00 | 1,660.00 | 1,699.00 | 8,495.00 | 188,656 |
| 2023-04-14 | 1,690.00 | 1,718.00 | 1,665.00 | 1,679.00 | 8,395.00 | 157,709 |
| 2023-04-13 | 1,722.00 | 1,722.00 | 1,669.00 | 1,691.00 | 8,455.00 | 140,338 |
| 2023-04-12 | 1,693.00 | 1,745.00 | 1,693.00 | 1,723.00 | 8,615.00 | 317,941 |
| 2023-04-11 | 1,710.00 | 1,740.00 | 1,650.00 | 1,687.00 | 8,435.00 | 277,887 |
| 2023-04-10 | 1,897.00 | 1,897.00 | 1,668.00 | 1,709.00 | 8,545.00 | 737,598 |
| 2023-04-07 | 1,740.00 | 1,838.00 | 1,736.00 | 1,809.00 | 9,045.00 | 306,027 |
| 2023-04-06 | 1,750.00 | 1,851.00 | 1,725.00 | 1,746.00 | 8,730.00 | 659,523 |
| 2023-04-05 | 1,781.00 | 1,804.00 | 1,699.00 | 1,779.00 | 8,895.00 | 253,198 |
| 2023-04-04 | 1,760.00 | 1,800.00 | 1,754.00 | 1,781.00 | 8,905.00 | 277,258 |
| 2023-04-03 | 1,726.00 | 1,801.00 | 1,675.00 | 1,740.00 | 8,700.00 | 847,793 |
| 2023-03-31 | 1,630.00 | 1,678.00 | 1,616.00 | 1,676.00 | 8,380.00 | 218,899 |
| 2023-03-30 | 1,597.00 | 1,628.00 | 1,584.00 | 1,614.00 | 8,070.00 | 189,606 |
| 2023-03-29 | 1,486.00 | 1,588.00 | 1,481.00 | 1,584.00 | 7,920.00 | 298,560 |
| 2023-03-28 | 1,465.00 | 1,488.00 | 1,441.00 | 1,487.00 | 7,435.00 | 120,674 |
| 2023-03-27 | 1,456.00 | 1,477.00 | 1,437.00 | 1,458.00 | 7,290.00 | 112,718 |
| 2023-03-24 | 1,400.00 | 1,432.00 | 1,400.00 | 1,432.00 | 7,160.00 | 158,353 |
| 2023-03-23 | 1,370.00 | 1,403.00 | 1,367.00 | 1,394.00 | 6,970.00 | 77,144 |
| 2023-03-22 | 1,359.00 | 1,389.00 | 1,342.00 | 1,380.00 | 6,900.00 | 83,970 |
| 2023-03-21 | 1,347.00 | 1,367.00 | 1,347.00 | 1,353.00 | 6,765.00 | 47,405 |
| 2023-03-20 | 1,334.00 | 1,428.00 | 1,333.00 | 1,362.00 | 6,810.00 | 58,835 |
| 2023-03-17 | 1,307.00 | 1,352.00 | 1,307.00 | 1,343.00 | 6,715.00 | 39,006 |
| 2023-03-16 | 1,309.00 | 1,315.00 | 1,279.00 | 1,307.00 | 6,535.00 | 44,541 |
| 2023-03-15 | 1,271.00 | 1,320.00 | 1,271.00 | 1,314.00 | 6,570.00 | 42,439 |
| 2023-03-14 | 1,303.00 | 1,304.00 | 1,259.00 | 1,260.00 | 6,300.00 | 88,349 |
| 2023-03-13 | 1,303.00 | 1,315.00 | 1,279.00 | 1,313.00 | 6,565.00 | 27,808 |
| 2023-03-10 | 1,300.00 | 1,334.00 | 1,294.00 | 1,325.00 | 6,625.00 | 44,756 |
| 2023-03-09 | 1,342.00 | 1,342.00 | 1,315.00 | 1,315.00 | 6,575.00 | 31,774 |
| 2023-03-08 | 1,338.00 | 1,350.00 | 1,337.00 | 1,339.00 | 6,695.00 | 17,735 |
| 2023-03-07 | 1,335.00 | 1,394.00 | 1,329.00 | 1,360.00 | 6,800.00 | 52,852 |
| 2023-03-06 | 1,330.00 | 1,348.00 | 1,330.00 | 1,342.00 | 6,710.00 | 32,841 |
| 2023-03-03 | 1,310.00 | 1,336.00 | 1,310.00 | 1,330.00 | 6,650.00 | 42,089 |
| 2023-03-02 | 1,328.00 | 1,337.00 | 1,317.00 | 1,317.00 | 6,585.00 | 32,803 |
| 2023-02-28 | 1,325.00 | 1,334.00 | 1,319.00 | 1,328.00 | 6,640.00 | 24,853 |
| 2023-02-27 | 1,352.00 | 1,352.00 | 1,320.00 | 1,329.00 | 6,645.00 | 39,811 |
| 2023-02-24 | 1,363.00 | 1,373.00 | 1,344.00 | 1,352.00 | 6,760.00 | 40,292 |
| 2023-02-23 | 1,355.00 | 1,367.00 | 1,350.00 | 1,363.00 | 6,815.00 | 53,475 |
| 2023-02-22 | 1,374.00 | 1,378.00 | 1,352.00 | 1,356.00 | 6,780.00 | 56,001 |
| 2023-02-21 | 1,372.00 | 1,386.00 | 1,372.00 | 1,379.00 | 6,895.00 | 31,678 |
| 2023-02-20 | 1,380.00 | 1,387.00 | 1,357.00 | 1,383.00 | 6,915.00 | 62,102 |
| 2023-02-17 | 1,377.00 | 1,411.00 | 1,369.00 | 1,384.00 | 6,920.00 | 194,475 |
| 2023-02-16 | 1,361.00 | 1,374.00 | 1,360.00 | 1,366.00 | 6,830.00 | 68,145 |
| 2023-02-15 | 1,439.00 | 1,495.00 | 1,350.00 | 1,360.00 | 6,800.00 | 630,314 |
| 2023-02-14 | 1,426.00 | 1,449.00 | 1,426.00 | 1,436.00 | 7,180.00 | 83,643 |
| 2023-02-13 | 1,394.00 | 1,450.00 | 1,393.00 | 1,425.00 | 7,125.00 | 102,001 |
| 2023-02-10 | 1,393.00 | 1,404.00 | 1,363.00 | 1,394.00 | 6,970.00 | 56,407 |
| 2023-02-09 | 1,398.00 | 1,398.00 | 1,382.00 | 1,393.00 | 6,965.00 | 23,172 |
| 2023-02-08 | 1,400.00 | 1,400.00 | 1,381.00 | 1,397.00 | 6,985.00 | 30,851 |
| 2023-02-07 | 1,394.00 | 1,401.00 | 1,389.00 | 1,397.00 | 6,985.00 | 16,654 |
| 2023-02-06 | 1,384.00 | 1,411.00 | 1,375.00 | 1,396.00 | 6,980.00 | 49,393 |
| 2023-02-03 | 1,372.00 | 1,391.00 | 1,372.00 | 1,384.00 | 6,920.00 | 25,654 |
| 2023-02-02 | 1,370.00 | 1,374.00 | 1,363.00 | 1,370.00 | 6,850.00 | 32,434 |
| 2023-02-01 | 1,368.00 | 1,374.00 | 1,357.00 | 1,366.00 | 6,830.00 | 37,840 |
| 2023-01-31 | 1,372.00 | 1,377.00 | 1,357.00 | 1,370.00 | 6,850.00 | 16,484 |
| 2023-01-30 | 1,387.00 | 1,392.00 | 1,365.00 | 1,371.00 | 6,855.00 | 35,278 |
| 2023-01-27 | 1,397.00 | 1,399.00 | 1,384.00 | 1,387.00 | 6,935.00 | 29,965 |
| 2023-01-26 | 1,381.00 | 1,394.00 | 1,381.00 | 1,393.00 | 6,965.00 | 21,121 |
| 2023-01-25 | 1,383.00 | 1,390.00 | 1,376.00 | 1,388.00 | 6,940.00 | 18,589 |
| 2023-01-20 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 6,925.00 | 9,829 |
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.