SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 1,530.00 | 1,550.00 | 1,525.00 | 1,545.00 | 7,725.00 | 14,626 |
| 2022-07-26 | 1,540.00 | 1,555.00 | 1,525.00 | 1,540.00 | 7,700.00 | 17,362 |
| 2022-07-25 | 1,550.00 | 1,570.00 | 1,525.00 | 1,545.00 | 7,725.00 | 41,038 |
| 2022-07-22 | 1,635.00 | 1,790.00 | 1,540.00 | 1,555.00 | 7,775.00 | 485,789 |
| 2022-07-21 | 1,605.00 | 1,640.00 | 1,595.00 | 1,625.00 | 8,125.00 | 59,060 |
| 2022-07-20 | 1,580.00 | 1,610.00 | 1,560.00 | 1,610.00 | 8,050.00 | 48,396 |
| 2022-07-19 | 1,525.00 | 1,580.00 | 1,510.00 | 1,560.00 | 7,800.00 | 39,008 |
| 2022-07-18 | 1,515.00 | 1,550.00 | 1,505.00 | 1,535.00 | 7,675.00 | 30,827 |
| 2022-07-15 | 1,525.00 | 1,530.00 | 1,490.00 | 1,515.00 | 7,575.00 | 23,917 |
| 2022-07-14 | 1,475.00 | 1,600.00 | 1,470.00 | 1,530.00 | 7,650.00 | 60,537 |
| 2022-07-13 | 1,455.00 | 1,505.00 | 1,445.00 | 1,495.00 | 7,475.00 | 17,243 |
| 2022-07-12 | 1,510.00 | 1,510.00 | 1,460.00 | 1,475.00 | 7,375.00 | 36,779 |
| 2022-07-11 | 1,500.00 | 1,525.00 | 1,495.00 | 1,515.00 | 7,575.00 | 41,722 |
| 2022-07-08 | 1,485.00 | 1,510.00 | 1,480.00 | 1,495.00 | 7,475.00 | 26,441 |
| 2022-07-07 | 1,470.00 | 1,490.00 | 1,455.00 | 1,485.00 | 7,425.00 | 18,666 |
| 2022-07-06 | 1,495.00 | 1,495.00 | 1,455.00 | 1,460.00 | 7,300.00 | 25,656 |
| 2022-07-05 | 1,450.00 | 1,505.00 | 1,450.00 | 1,505.00 | 7,525.00 | 33,197 |
| 2022-07-04 | 1,440.00 | 1,480.00 | 1,425.00 | 1,455.00 | 7,275.00 | 42,785 |
| 2022-07-01 | 1,490.00 | 1,515.00 | 1,435.00 | 1,435.00 | 7,175.00 | 67,006 |
| 2022-06-30 | 1,530.00 | 1,530.00 | 1,485.00 | 1,505.00 | 7,525.00 | 24,116 |
| 2022-06-29 | 1,480.00 | 1,550.00 | 1,475.00 | 1,525.00 | 7,625.00 | 23,486 |
| 2022-06-28 | 1,530.00 | 1,545.00 | 1,505.00 | 1,525.00 | 7,625.00 | 21,909 |
| 2022-06-27 | 1,470.00 | 1,545.00 | 1,470.00 | 1,530.00 | 7,650.00 | 35,807 |
| 2022-06-24 | 1,390.00 | 1,495.00 | 1,390.00 | 1,460.00 | 7,300.00 | 39,196 |
| 2022-06-23 | 1,510.00 | 1,530.00 | 1,420.00 | 1,420.00 | 7,100.00 | 59,574 |
| 2022-06-22 | 1,655.00 | 1,670.00 | 1,510.00 | 1,510.00 | 7,550.00 | 195,821 |
| 2022-06-21 | 1,620.00 | 1,680.00 | 1,610.00 | 1,665.00 | 8,325.00 | 44,054 |
| 2022-06-20 | 1,695.00 | 1,720.00 | 1,600.00 | 1,640.00 | 8,200.00 | 108,795 |
| 2022-06-17 | 1,665.00 | 1,710.00 | 1,640.00 | 1,710.00 | 8,550.00 | 56,334 |
| 2022-06-16 | 1,725.00 | 1,775.00 | 1,710.00 | 1,710.00 | 8,550.00 | 30,496 |
| 2022-06-15 | 1,765.00 | 1,790.00 | 1,700.00 | 1,725.00 | 8,625.00 | 78,083 |
| 2022-06-14 | 1,745.00 | 1,820.00 | 1,745.00 | 1,775.00 | 8,875.00 | 75,081 |
| 2022-06-13 | 1,840.00 | 1,850.00 | 1,780.00 | 1,800.00 | 9,000.00 | 78,113 |
| 2022-06-10 | 1,880.00 | 1,895.00 | 1,860.00 | 1,870.00 | 9,350.00 | 40,517 |
| 2022-06-09 | 1,910.00 | 1,930.00 | 1,855.00 | 1,885.00 | 9,425.00 | 44,649 |
| 2022-06-08 | 1,930.00 | 1,945.00 | 1,910.00 | 1,915.00 | 9,575.00 | 53,924 |
| 2022-06-07 | 1,895.00 | 1,945.00 | 1,880.00 | 1,935.00 | 9,675.00 | 98,360 |
| 2022-06-03 | 1,880.00 | 1,915.00 | 1,875.00 | 1,900.00 | 9,500.00 | 67,363 |
| 2022-06-02 | 1,870.00 | 1,895.00 | 1,855.00 | 1,870.00 | 9,350.00 | 38,768 |
| 2022-05-31 | 1,890.00 | 1,895.00 | 1,825.00 | 1,865.00 | 9,325.00 | 58,219 |
| 2022-05-30 | 1,835.00 | 1,895.00 | 1,835.00 | 1,895.00 | 9,475.00 | 62,235 |
| 2022-05-27 | 1,860.00 | 1,860.00 | 1,825.00 | 1,830.00 | 9,150.00 | 26,368 |
| 2022-05-26 | 1,840.00 | 1,870.00 | 1,825.00 | 1,830.00 | 9,150.00 | 26,735 |
| 2022-05-25 | 1,840.00 | 1,915.00 | 1,815.00 | 1,830.00 | 9,150.00 | 60,648 |
| 2022-05-24 | 1,890.00 | 1,905.00 | 1,800.00 | 1,840.00 | 9,200.00 | 56,208 |
| 2022-05-23 | 1,900.00 | 1,905.00 | 1,875.00 | 1,890.00 | 9,450.00 | 40,054 |
| 2022-05-20 | 1,895.00 | 1,920.00 | 1,880.00 | 1,890.00 | 9,450.00 | 29,964 |
| 2022-05-19 | 1,870.00 | 1,905.00 | 1,845.00 | 1,900.00 | 9,500.00 | 43,146 |
| 2022-05-18 | 1,915.00 | 1,945.00 | 1,900.00 | 1,910.00 | 9,550.00 | 96,082 |
| 2022-05-17 | 1,810.00 | 1,920.00 | 1,805.00 | 1,905.00 | 9,525.00 | 94,087 |
| 2022-05-16 | 1,815.00 | 1,840.00 | 1,805.00 | 1,810.00 | 9,050.00 | 28,051 |
| 2022-05-13 | 1,790.00 | 1,825.00 | 1,790.00 | 1,805.00 | 9,025.00 | 51,806 |
| 2022-05-12 | 1,855.00 | 1,865.00 | 1,785.00 | 1,790.00 | 8,950.00 | 87,902 |
| 2022-05-11 | 1,820.00 | 1,890.00 | 1,820.00 | 1,855.00 | 9,275.00 | 84,361 |
| 2022-05-10 | 1,830.00 | 1,860.00 | 1,750.00 | 1,850.00 | 9,250.00 | 103,621 |
| 2022-05-09 | 1,880.00 | 1,900.00 | 1,850.00 | 1,860.00 | 9,300.00 | 81,620 |
| 2022-05-06 | 1,860.00 | 1,920.00 | 1,855.00 | 1,900.00 | 9,500.00 | 78,599 |
| 2022-05-04 | 1,950.00 | 2,100.00 | 1,905.00 | 1,905.00 | 9,525.00 | 696,913 |
| 2022-05-03 | 1,925.00 | 1,945.00 | 1,905.00 | 1,935.00 | 9,675.00 | 63,652 |
| 2022-05-02 | 1,850.00 | 1,920.00 | 1,850.00 | 1,915.00 | 9,575.00 | 53,888 |
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.