SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 1,885.00 | 1,900.00 | 1,875.00 | 1,895.00 | 9,475.00 | 69,434 |
| 2022-04-28 | 1,900.00 | 1,920.00 | 1,870.00 | 1,880.00 | 9,400.00 | 79,636 |
| 2022-04-27 | 1,850.00 | 1,905.00 | 1,845.00 | 1,900.00 | 9,500.00 | 95,389 |
| 2022-04-26 | 1,900.00 | 1,910.00 | 1,870.00 | 1,890.00 | 9,450.00 | 71,782 |
| 2022-04-25 | 1,945.00 | 1,950.00 | 1,865.00 | 1,870.00 | 9,350.00 | 225,556 |
| 2022-04-22 | 1,985.00 | 1,995.00 | 1,950.00 | 1,975.00 | 9,875.00 | 200,676 |
| 2022-04-21 | 1,995.00 | 2,010.00 | 1,990.00 | 1,995.00 | 9,975.00 | 114,148 |
| 2022-04-20 | 2,025.00 | 2,025.00 | 1,985.00 | 1,995.00 | 9,975.00 | 157,375 |
| 2022-04-19 | 2,020.00 | 2,040.00 | 1,995.00 | 2,015.00 | 10,075.00 | 176,536 |
| 2022-04-18 | 2,000.00 | 2,035.00 | 1,990.00 | 2,020.00 | 10,100.00 | 187,677 |
| 2022-04-15 | 2,000.00 | 2,025.00 | 1,965.00 | 2,005.00 | 10,025.00 | 230,432 |
| 2022-04-14 | 1,990.00 | 2,080.00 | 1,990.00 | 2,005.00 | 10,025.00 | 920,971 |
| 2022-04-13 | 2,005.00 | 2,035.00 | 1,970.00 | 1,970.00 | 9,850.00 | 410,403 |
| 2022-04-12 | 2,125.00 | 2,155.00 | 1,960.00 | 2,015.00 | 10,075.00 | 1,198,040 |
| 2022-04-11 | 1,990.00 | 2,365.00 | 1,960.00 | 2,100.00 | 10,500.00 | 7,036,002 |
| 2022-04-08 | 1,965.00 | 2,080.00 | 1,945.00 | 2,000.00 | 10,000.00 | 268,985 |
| 2022-04-07 | 1,955.00 | 1,990.00 | 1,950.00 | 1,950.00 | 9,750.00 | 80,520 |
| 2022-04-06 | 1,995.00 | 2,000.00 | 1,955.00 | 1,965.00 | 9,825.00 | 131,315 |
| 2022-04-05 | 2,010.00 | 2,015.00 | 1,980.00 | 2,000.00 | 10,000.00 | 69,784 |
| 2022-04-04 | 2,010.00 | 2,020.00 | 1,985.00 | 1,995.00 | 9,975.00 | 82,602 |
| 2022-04-01 | 2,020.00 | 2,020.00 | 1,970.00 | 2,010.00 | 10,050.00 | 175,475 |
| 2022-03-31 | 2,000.00 | 2,045.00 | 2,000.00 | 2,020.00 | 10,100.00 | 149,671 |
| 2022-03-30 | 2,050.00 | 2,080.00 | 2,005.00 | 2,030.00 | 10,150.00 | 346,897 |
| 2022-03-29 | 1,995.00 | 2,130.00 | 1,975.00 | 2,055.00 | 10,275.00 | 1,719,832 |
| 2022-03-28 | 2,015.00 | 2,050.00 | 1,940.00 | 2,000.00 | 10,000.00 | 1,026,194 |
| 2022-03-25 | 1,840.00 | 2,185.00 | 1,825.00 | 2,085.00 | 10,425.00 | 3,852,430 |
| 2022-03-24 | 1,835.00 | 1,845.00 | 1,810.00 | 1,840.00 | 9,200.00 | 33,544 |
| 2022-03-23 | 1,810.00 | 1,835.00 | 1,805.00 | 1,835.00 | 9,175.00 | 53,478 |
| 2022-03-22 | 1,815.00 | 1,820.00 | 1,795.00 | 1,810.00 | 9,050.00 | 33,794 |
| 2022-03-21 | 1,845.00 | 1,845.00 | 1,800.00 | 1,800.00 | 9,000.00 | 44,987 |
| 2022-03-18 | 1,830.00 | 1,855.00 | 1,820.00 | 1,830.00 | 9,150.00 | 67,672 |
| 2022-03-17 | 1,785.00 | 1,830.00 | 1,770.00 | 1,830.00 | 9,150.00 | 155,751 |
| 2022-03-16 | 1,750.00 | 1,760.00 | 1,735.00 | 1,755.00 | 8,775.00 | 43,354 |
| 2022-03-15 | 1,740.00 | 1,760.00 | 1,730.00 | 1,750.00 | 8,750.00 | 32,959 |
| 2022-03-14 | 1,760.00 | 1,760.00 | 1,725.00 | 1,735.00 | 8,675.00 | 40,211 |
| 2022-03-11 | 1,750.00 | 1,760.00 | 1,745.00 | 1,755.00 | 8,775.00 | 31,924 |
| 2022-03-10 | 1,755.00 | 1,765.00 | 1,705.00 | 1,750.00 | 8,750.00 | 38,842 |
| 2022-03-08 | 1,720.00 | 1,760.00 | 1,705.00 | 1,750.00 | 8,750.00 | 61,313 |
| 2022-03-07 | 1,750.00 | 1,775.00 | 1,730.00 | 1,735.00 | 8,675.00 | 37,061 |
| 2022-03-04 | 1,790.00 | 1,795.00 | 1,745.00 | 1,775.00 | 8,875.00 | 78,917 |
| 2022-03-03 | 1,830.00 | 1,830.00 | 1,745.00 | 1,780.00 | 8,900.00 | 130,860 |
| 2022-03-02 | 1,785.00 | 1,825.00 | 1,765.00 | 1,815.00 | 9,075.00 | 40,808 |
| 2022-02-28 | 1,805.00 | 1,805.00 | 1,690.00 | 1,780.00 | 8,900.00 | 96,640 |
| 2022-02-25 | 1,780.00 | 1,835.00 | 1,780.00 | 1,805.00 | 9,025.00 | 46,341 |
| 2022-02-24 | 1,830.00 | 1,865.00 | 1,770.00 | 1,780.00 | 8,900.00 | 74,868 |
| 2022-02-23 | 1,810.00 | 1,835.00 | 1,795.00 | 1,820.00 | 9,100.00 | 74,488 |
| 2022-02-22 | 1,850.00 | 1,885.00 | 1,820.00 | 1,820.00 | 9,100.00 | 74,601 |
| 2022-02-21 | 1,875.00 | 1,910.00 | 1,875.00 | 1,890.00 | 9,450.00 | 38,760 |
| 2022-02-18 | 1,845.00 | 1,925.00 | 1,845.00 | 1,910.00 | 9,550.00 | 49,472 |
| 2022-02-17 | 1,955.00 | 1,955.00 | 1,865.00 | 1,885.00 | 9,425.00 | 126,804 |
| 2022-02-16 | 1,950.00 | 1,965.00 | 1,925.00 | 1,955.00 | 9,775.00 | 71,691 |
| 2022-02-15 | 1,850.00 | 1,965.00 | 1,850.00 | 1,955.00 | 9,775.00 | 165,342 |
| 2022-02-14 | 1,870.00 | 1,910.00 | 1,815.00 | 1,850.00 | 9,250.00 | 84,767 |
| 2022-02-11 | 1,850.00 | 1,945.00 | 1,835.00 | 1,890.00 | 9,450.00 | 79,104 |
| 2022-02-10 | 1,900.00 | 1,965.00 | 1,885.00 | 1,915.00 | 9,575.00 | 70,274 |
| 2022-02-09 | 1,885.00 | 1,910.00 | 1,850.00 | 1,885.00 | 9,425.00 | 53,742 |
| 2022-02-08 | 1,890.00 | 1,905.00 | 1,860.00 | 1,885.00 | 9,425.00 | 55,832 |
| 2022-02-07 | 1,920.00 | 1,930.00 | 1,780.00 | 1,890.00 | 9,450.00 | 43,088 |
| 2022-02-04 | 1,890.00 | 1,920.00 | 1,885.00 | 1,915.00 | 9,575.00 | 33,449 |
| 2022-02-03 | 1,875.00 | 1,920.00 | 1,865.00 | 1,910.00 | 9,550.00 | 85,353 |
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.