SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 1,460.00 | 1,475.00 | 1,430.00 | 1,440.00 | 7,200.00 | 53,233 |
| 2022-10-25 | 1,430.00 | 1,470.00 | 1,420.00 | 1,460.00 | 7,300.00 | 107,988 |
| 2022-10-24 | 1,415.00 | 1,450.00 | 1,405.00 | 1,420.00 | 7,100.00 | 37,448 |
| 2022-10-21 | 1,425.00 | 1,450.00 | 1,400.00 | 1,400.00 | 7,000.00 | 49,197 |
| 2022-10-20 | 1,440.00 | 1,465.00 | 1,405.00 | 1,435.00 | 7,175.00 | 37,880 |
| 2022-10-19 | 1,430.00 | 1,485.00 | 1,400.00 | 1,450.00 | 7,250.00 | 110,874 |
| 2022-10-18 | 1,405.00 | 1,420.00 | 1,390.00 | 1,420.00 | 7,100.00 | 44,451 |
| 2022-10-17 | 1,340.00 | 1,435.00 | 1,335.00 | 1,395.00 | 6,975.00 | 97,496 |
| 2022-10-14 | 1,345.00 | 1,370.00 | 1,340.00 | 1,370.00 | 6,850.00 | 52,121 |
| 2022-10-13 | 1,390.00 | 1,405.00 | 1,325.00 | 1,325.00 | 6,625.00 | 135,515 |
| 2022-10-12 | 1,405.00 | 1,430.00 | 1,390.00 | 1,400.00 | 7,000.00 | 98,274 |
| 2022-10-11 | 1,455.00 | 1,460.00 | 1,405.00 | 1,410.00 | 7,050.00 | 101,955 |
| 2022-10-07 | 1,460.00 | 1,470.00 | 1,445.00 | 1,460.00 | 7,300.00 | 46,386 |
| 2022-10-06 | 1,460.00 | 1,480.00 | 1,455.00 | 1,470.00 | 7,350.00 | 47,799 |
| 2022-10-05 | 1,490.00 | 1,490.00 | 1,440.00 | 1,445.00 | 7,225.00 | 83,397 |
| 2022-10-04 | 1,440.00 | 1,470.00 | 1,430.00 | 1,470.00 | 7,350.00 | 105,117 |
| 2022-09-30 | 1,405.00 | 1,455.00 | 1,400.00 | 1,415.00 | 7,075.00 | 143,209 |
| 2022-09-29 | 1,495.00 | 1,550.00 | 1,440.00 | 1,440.00 | 7,200.00 | 391,228 |
| 2022-09-28 | 1,540.00 | 1,540.00 | 1,420.00 | 1,485.00 | 7,425.00 | 631,614 |
| 2022-09-27 | 1,390.00 | 1,715.00 | 1,385.00 | 1,535.00 | 7,675.00 | 5,099,914 |
| 2022-09-26 | 1,475.00 | 1,495.00 | 1,390.00 | 1,400.00 | 7,000.00 | 140,118 |
| 2022-09-23 | 1,550.00 | 1,590.00 | 1,495.00 | 1,495.00 | 7,475.00 | 202,215 |
| 2022-09-22 | 1,545.00 | 1,575.00 | 1,520.00 | 1,555.00 | 7,775.00 | 140,695 |
| 2022-09-21 | 1,530.00 | 1,755.00 | 1,510.00 | 1,550.00 | 7,750.00 | 1,811,019 |
| 2022-09-20 | 1,535.00 | 1,565.00 | 1,525.00 | 1,530.00 | 7,650.00 | 57,166 |
| 2022-09-19 | 1,595.00 | 1,750.00 | 1,535.00 | 1,535.00 | 7,675.00 | 535,707 |
| 2022-09-16 | 1,610.00 | 1,625.00 | 1,580.00 | 1,595.00 | 7,975.00 | 74,359 |
| 2022-09-15 | 1,660.00 | 1,665.00 | 1,610.00 | 1,625.00 | 8,125.00 | 48,785 |
| 2022-09-14 | 1,620.00 | 1,660.00 | 1,600.00 | 1,660.00 | 8,300.00 | 33,740 |
| 2022-09-13 | 1,630.00 | 1,685.00 | 1,620.00 | 1,680.00 | 8,400.00 | 63,617 |
| 2022-09-08 | 1,640.00 | 1,650.00 | 1,620.00 | 1,620.00 | 8,100.00 | 32,900 |
| 2022-09-07 | 1,675.00 | 1,690.00 | 1,610.00 | 1,620.00 | 8,100.00 | 55,337 |
| 2022-09-06 | 1,670.00 | 1,680.00 | 1,650.00 | 1,675.00 | 8,375.00 | 26,192 |
| 2022-09-05 | 1,660.00 | 1,665.00 | 1,640.00 | 1,660.00 | 8,300.00 | 53,983 |
| 2022-09-02 | 1,660.00 | 1,690.00 | 1,640.00 | 1,675.00 | 8,375.00 | 65,862 |
| 2022-09-01 | 1,695.00 | 1,695.00 | 1,650.00 | 1,650.00 | 8,250.00 | 61,705 |
| 2022-08-31 | 1,660.00 | 1,745.00 | 1,640.00 | 1,700.00 | 8,500.00 | 236,462 |
| 2022-08-30 | 1,595.00 | 1,750.00 | 1,595.00 | 1,650.00 | 8,250.00 | 435,670 |
| 2022-08-29 | 1,580.00 | 1,600.00 | 1,560.00 | 1,600.00 | 8,000.00 | 37,315 |
| 2022-08-26 | 1,680.00 | 1,685.00 | 1,635.00 | 1,645.00 | 8,225.00 | 42,578 |
| 2022-08-25 | 1,650.00 | 1,710.00 | 1,640.00 | 1,670.00 | 8,350.00 | 79,269 |
| 2022-08-24 | 1,605.00 | 1,645.00 | 1,595.00 | 1,645.00 | 8,225.00 | 50,976 |
| 2022-08-23 | 1,615.00 | 1,630.00 | 1,585.00 | 1,595.00 | 7,975.00 | 64,222 |
| 2022-08-22 | 1,660.00 | 1,660.00 | 1,625.00 | 1,630.00 | 8,150.00 | 69,611 |
| 2022-08-19 | 1,695.00 | 1,695.00 | 1,670.00 | 1,675.00 | 8,375.00 | 55,131 |
| 2022-08-18 | 1,670.00 | 1,705.00 | 1,655.00 | 1,705.00 | 8,525.00 | 78,538 |
| 2022-08-17 | 1,725.00 | 1,725.00 | 1,675.00 | 1,695.00 | 8,475.00 | 111,868 |
| 2022-08-16 | 1,700.00 | 1,745.00 | 1,695.00 | 1,705.00 | 8,525.00 | 125,139 |
| 2022-08-12 | 1,670.00 | 1,825.00 | 1,645.00 | 1,700.00 | 8,500.00 | 1,425,953 |
| 2022-08-11 | 1,620.00 | 1,770.00 | 1,620.00 | 1,675.00 | 8,375.00 | 817,883 |
| 2022-08-10 | 1,615.00 | 1,630.00 | 1,590.00 | 1,610.00 | 8,050.00 | 53,614 |
| 2022-08-09 | 1,640.00 | 1,660.00 | 1,620.00 | 1,635.00 | 8,175.00 | 67,494 |
| 2022-08-08 | 1,670.00 | 1,670.00 | 1,625.00 | 1,630.00 | 8,150.00 | 64,660 |
| 2022-08-05 | 1,660.00 | 1,685.00 | 1,650.00 | 1,655.00 | 8,275.00 | 114,460 |
| 2022-08-04 | 1,640.00 | 1,735.00 | 1,615.00 | 1,640.00 | 8,200.00 | 451,552 |
| 2022-08-03 | 1,655.00 | 1,670.00 | 1,615.00 | 1,635.00 | 8,175.00 | 215,113 |
| 2022-08-02 | 1,590.00 | 1,845.00 | 1,570.00 | 1,655.00 | 8,275.00 | 3,524,710 |
| 2022-08-01 | 1,560.00 | 1,585.00 | 1,545.00 | 1,585.00 | 7,925.00 | 16,319 |
| 2022-07-29 | 1,560.00 | 1,570.00 | 1,545.00 | 1,555.00 | 7,775.00 | 24,640 |
| 2022-07-28 | 1,555.00 | 1,585.00 | 1,545.00 | 1,555.00 | 7,775.00 | 41,298 |
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.