SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 1,400.00 | 1,400.00 | 1,375.00 | 1,385.00 | 6,925.00 | 10,455 |
| 2023-01-18 | 1,385.00 | 1,420.00 | 1,375.00 | 1,390.00 | 6,950.00 | 34,984 |
| 2023-01-17 | 1,405.00 | 1,410.00 | 1,385.00 | 1,390.00 | 6,950.00 | 26,392 |
| 2023-01-16 | 1,430.00 | 1,430.00 | 1,400.00 | 1,410.00 | 7,050.00 | 29,426 |
| 2023-01-13 | 1,420.00 | 1,485.00 | 1,420.00 | 1,430.00 | 7,150.00 | 191,588 |
| 2023-01-12 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 7,100.00 | 25,259 |
| 2023-01-11 | 1,400.00 | 1,420.00 | 1,400.00 | 1,410.00 | 7,050.00 | 28,916 |
| 2023-01-10 | 1,390.00 | 1,410.00 | 1,385.00 | 1,405.00 | 7,025.00 | 15,884 |
| 2023-01-09 | 1,405.00 | 1,410.00 | 1,380.00 | 1,395.00 | 6,975.00 | 34,270 |
| 2023-01-06 | 1,390.00 | 1,410.00 | 1,380.00 | 1,400.00 | 7,000.00 | 14,371 |
| 2023-01-05 | 1,380.00 | 1,410.00 | 1,370.00 | 1,395.00 | 6,975.00 | 35,317 |
| 2023-01-04 | 1,340.00 | 1,385.00 | 1,340.00 | 1,380.00 | 6,900.00 | 25,714 |
| 2023-01-03 | 1,340.00 | 1,370.00 | 1,325.00 | 1,360.00 | 6,800.00 | 23,425 |
| 2023-01-02 | 1,345.00 | 1,365.00 | 1,320.00 | 1,355.00 | 6,775.00 | 16,786 |
| 2022-12-29 | 1,350.00 | 1,375.00 | 1,325.00 | 1,355.00 | 6,775.00 | 34,541 |
| 2022-12-28 | 1,345.00 | 1,375.00 | 1,325.00 | 1,355.00 | 6,775.00 | 32,880 |
| 2022-12-27 | 1,330.00 | 1,375.00 | 1,330.00 | 1,355.00 | 6,775.00 | 32,754 |
| 2022-12-26 | 1,325.00 | 1,350.00 | 1,310.00 | 1,345.00 | 6,725.00 | 36,868 |
| 2022-12-23 | 1,345.00 | 1,345.00 | 1,285.00 | 1,310.00 | 6,550.00 | 132,415 |
| 2022-12-22 | 1,345.00 | 1,365.00 | 1,345.00 | 1,355.00 | 6,775.00 | 8,880 |
| 2022-12-21 | 1,340.00 | 1,365.00 | 1,340.00 | 1,350.00 | 6,750.00 | 37,248 |
| 2022-12-20 | 1,400.00 | 1,405.00 | 1,340.00 | 1,350.00 | 6,750.00 | 63,665 |
| 2022-12-19 | 1,420.00 | 1,420.00 | 1,370.00 | 1,405.00 | 7,025.00 | 41,784 |
| 2022-12-16 | 1,430.00 | 1,435.00 | 1,395.00 | 1,425.00 | 7,125.00 | 47,234 |
| 2022-12-15 | 1,435.00 | 1,475.00 | 1,430.00 | 1,445.00 | 7,225.00 | 56,795 |
| 2022-12-14 | 1,435.00 | 1,455.00 | 1,430.00 | 1,440.00 | 7,200.00 | 35,370 |
| 2022-12-13 | 1,440.00 | 1,445.00 | 1,425.00 | 1,440.00 | 7,200.00 | 33,790 |
| 2022-12-12 | 1,430.00 | 1,445.00 | 1,410.00 | 1,435.00 | 7,175.00 | 23,615 |
| 2022-12-09 | 1,415.00 | 1,440.00 | 1,415.00 | 1,420.00 | 7,100.00 | 36,676 |
| 2022-12-08 | 1,455.00 | 1,465.00 | 1,410.00 | 1,425.00 | 7,125.00 | 61,518 |
| 2022-12-07 | 1,470.00 | 1,480.00 | 1,445.00 | 1,465.00 | 7,325.00 | 56,428 |
| 2022-12-06 | 1,460.00 | 1,525.00 | 1,445.00 | 1,465.00 | 7,325.00 | 199,765 |
| 2022-12-05 | 1,440.00 | 1,515.00 | 1,440.00 | 1,465.00 | 7,325.00 | 131,365 |
| 2022-12-02 | 1,450.00 | 1,455.00 | 1,430.00 | 1,445.00 | 7,225.00 | 29,112 |
| 2022-12-01 | 1,425.00 | 1,450.00 | 1,420.00 | 1,445.00 | 7,225.00 | 31,683 |
| 2022-11-30 | 1,425.00 | 1,430.00 | 1,410.00 | 1,415.00 | 7,075.00 | 17,116 |
| 2022-11-29 | 1,415.00 | 1,435.00 | 1,415.00 | 1,435.00 | 7,175.00 | 15,099 |
| 2022-11-28 | 1,445.00 | 1,460.00 | 1,410.00 | 1,415.00 | 7,075.00 | 32,347 |
| 2022-11-25 | 1,475.00 | 1,475.00 | 1,430.00 | 1,460.00 | 7,300.00 | 19,700 |
| 2022-11-24 | 1,440.00 | 1,470.00 | 1,440.00 | 1,465.00 | 7,325.00 | 34,084 |
| 2022-11-23 | 1,425.00 | 1,510.00 | 1,420.00 | 1,450.00 | 7,250.00 | 63,437 |
| 2022-11-22 | 1,420.00 | 1,435.00 | 1,405.00 | 1,420.00 | 7,100.00 | 36,694 |
| 2022-11-21 | 1,440.00 | 1,445.00 | 1,405.00 | 1,420.00 | 7,100.00 | 48,009 |
| 2022-11-18 | 1,450.00 | 1,460.00 | 1,425.00 | 1,440.00 | 7,200.00 | 55,268 |
| 2022-11-17 | 1,480.00 | 1,500.00 | 1,445.00 | 1,450.00 | 7,250.00 | 53,699 |
| 2022-11-16 | 1,505.00 | 1,510.00 | 1,475.00 | 1,480.00 | 7,400.00 | 57,430 |
| 2022-11-15 | 1,505.00 | 1,520.00 | 1,490.00 | 1,515.00 | 7,575.00 | 115,889 |
| 2022-11-14 | 1,505.00 | 1,570.00 | 1,480.00 | 1,500.00 | 7,500.00 | 215,106 |
| 2022-11-11 | 1,550.00 | 1,550.00 | 1,500.00 | 1,505.00 | 7,525.00 | 177,858 |
| 2022-11-10 | 1,505.00 | 1,545.00 | 1,505.00 | 1,520.00 | 7,600.00 | 81,832 |
| 2022-11-09 | 1,505.00 | 1,530.00 | 1,485.00 | 1,515.00 | 7,575.00 | 123,168 |
| 2022-11-08 | 1,470.00 | 1,595.00 | 1,465.00 | 1,495.00 | 7,475.00 | 781,220 |
| 2022-11-07 | 1,470.00 | 1,475.00 | 1,440.00 | 1,470.00 | 7,350.00 | 21,065 |
| 2022-11-04 | 1,460.00 | 1,475.00 | 1,420.00 | 1,470.00 | 7,350.00 | 30,400 |
| 2022-11-03 | 1,440.00 | 1,475.00 | 1,430.00 | 1,460.00 | 7,300.00 | 23,622 |
| 2022-11-02 | 1,475.00 | 1,480.00 | 1,445.00 | 1,460.00 | 7,300.00 | 41,223 |
| 2022-11-01 | 1,440.00 | 1,500.00 | 1,430.00 | 1,485.00 | 7,425.00 | 60,456 |
| 2022-10-31 | 1,420.00 | 1,465.00 | 1,420.00 | 1,440.00 | 7,200.00 | 34,944 |
| 2022-10-28 | 1,450.00 | 1,450.00 | 1,405.00 | 1,415.00 | 7,075.00 | 41,420 |
| 2022-10-27 | 1,450.00 | 1,460.00 | 1,420.00 | 1,450.00 | 7,250.00 | 24,017 |
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.