SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,810.00 | 1,850.00 | 1,790.00 | 1,825.00 | 9,125.00 | 46,250 |
| 2022-01-27 | 1,805.00 | 1,870.00 | 1,760.00 | 1,795.00 | 8,975.00 | 68,024 |
| 2022-01-26 | 1,755.00 | 2,035.00 | 1,755.00 | 1,800.00 | 9,000.00 | 264,628 |
| 2022-01-25 | 1,815.00 | 1,885.00 | 1,765.00 | 1,775.00 | 8,875.00 | 115,076 |
| 2022-01-24 | 1,805.00 | 1,860.00 | 1,710.00 | 1,815.00 | 9,075.00 | 118,250 |
| 2022-01-21 | 1,850.00 | 1,865.00 | 1,775.00 | 1,810.00 | 9,050.00 | 104,278 |
| 2022-01-20 | 1,840.00 | 1,880.00 | 1,800.00 | 1,850.00 | 9,250.00 | 46,768 |
| 2022-01-19 | 1,890.00 | 1,900.00 | 1,850.00 | 1,855.00 | 9,275.00 | 45,159 |
| 2022-01-18 | 1,885.00 | 1,945.00 | 1,885.00 | 1,890.00 | 9,450.00 | 73,154 |
| 2022-01-17 | 1,960.00 | 1,970.00 | 1,910.00 | 1,920.00 | 9,600.00 | 92,308 |
| 2022-01-14 | 1,980.00 | 1,985.00 | 1,935.00 | 1,970.00 | 9,850.00 | 56,888 |
| 2022-01-13 | 1,965.00 | 2,035.00 | 1,965.00 | 1,980.00 | 9,900.00 | 130,656 |
| 2022-01-12 | 1,970.00 | 2,000.00 | 1,950.00 | 1,965.00 | 9,825.00 | 59,950 |
| 2022-01-11 | 1,935.00 | 1,980.00 | 1,910.00 | 1,960.00 | 9,800.00 | 111,833 |
| 2022-01-10 | 2,000.00 | 2,005.00 | 1,935.00 | 1,945.00 | 9,725.00 | 103,541 |
| 2022-01-07 | 2,010.00 | 2,050.00 | 1,970.00 | 2,005.00 | 10,025.00 | 272,509 |
| 2022-01-06 | 1,855.00 | 2,070.00 | 1,850.00 | 2,000.00 | 10,000.00 | 781,579 |
| 2022-01-05 | 1,935.00 | 1,965.00 | 1,890.00 | 1,910.00 | 9,550.00 | 116,775 |
| 2022-01-04 | 1,940.00 | 1,955.00 | 1,925.00 | 1,935.00 | 9,675.00 | 111,708 |
| 2022-01-03 | 1,980.00 | 2,005.00 | 1,920.00 | 1,940.00 | 9,700.00 | 206,490 |
| 2021-12-30 | 1,930.00 | 1,945.00 | 1,870.00 | 1,940.00 | 9,700.00 | 114,708 |
| 2021-12-29 | 1,805.00 | 1,945.00 | 1,795.00 | 1,910.00 | 9,550.00 | 203,268 |
| 2021-12-28 | 1,780.00 | 1,845.00 | 1,775.00 | 1,800.00 | 9,000.00 | 130,843 |
| 2021-12-27 | 1,800.00 | 1,825.00 | 1,780.00 | 1,780.00 | 8,900.00 | 66,671 |
| 2021-12-24 | 1,760.00 | 1,805.00 | 1,740.00 | 1,790.00 | 8,950.00 | 88,744 |
| 2021-12-23 | 1,770.00 | 1,770.00 | 1,740.00 | 1,755.00 | 8,775.00 | 60,180 |
| 2021-12-22 | 1,760.00 | 1,770.00 | 1,745.00 | 1,760.00 | 8,800.00 | 67,347 |
| 2021-12-21 | 1,775.00 | 1,800.00 | 1,750.00 | 1,755.00 | 8,775.00 | 129,228 |
| 2021-12-20 | 1,815.00 | 1,845.00 | 1,765.00 | 1,775.00 | 8,875.00 | 113,141 |
| 2021-12-17 | 2,030.00 | 2,120.00 | 1,830.00 | 1,830.00 | 9,150.00 | 870,259 |
| 2021-12-16 | 1,900.00 | 2,000.00 | 1,880.00 | 1,900.00 | 9,500.00 | 179,057 |
| 2021-12-15 | 1,895.00 | 1,910.00 | 1,865.00 | 1,890.00 | 9,450.00 | 35,781 |
| 2021-12-14 | 1,925.00 | 1,950.00 | 1,855.00 | 1,895.00 | 9,475.00 | 59,092 |
| 2021-12-13 | 1,940.00 | 1,960.00 | 1,905.00 | 1,925.00 | 9,625.00 | 56,955 |
| 2021-12-10 | 1,930.00 | 1,985.00 | 1,905.00 | 1,950.00 | 9,750.00 | 68,226 |
| 2021-12-09 | 1,925.00 | 1,945.00 | 1,905.00 | 1,930.00 | 9,650.00 | 31,897 |
| 2021-12-08 | 1,975.00 | 1,985.00 | 1,910.00 | 1,920.00 | 9,600.00 | 61,524 |
| 2021-12-07 | 1,910.00 | 2,000.00 | 1,910.00 | 1,940.00 | 9,700.00 | 104,149 |
| 2021-12-06 | 1,900.00 | 1,935.00 | 1,885.00 | 1,910.00 | 9,550.00 | 37,507 |
| 2021-12-03 | 1,875.00 | 1,915.00 | 1,845.00 | 1,900.00 | 9,500.00 | 42,655 |
| 2021-12-02 | 1,775.00 | 1,880.00 | 1,770.00 | 1,860.00 | 9,300.00 | 64,331 |
| 2021-12-01 | 1,710.00 | 1,840.00 | 1,705.00 | 1,800.00 | 9,000.00 | 79,036 |
| 2021-11-30 | 1,785.00 | 1,815.00 | 1,715.00 | 1,730.00 | 8,650.00 | 113,478 |
| 2021-11-29 | 1,805.00 | 1,830.00 | 1,690.00 | 1,795.00 | 8,975.00 | 104,463 |
| 2021-11-26 | 1,860.00 | 1,885.00 | 1,840.00 | 1,850.00 | 9,250.00 | 68,107 |
| 2021-11-25 | 1,890.00 | 1,890.00 | 1,840.00 | 1,850.00 | 9,250.00 | 43,104 |
| 2021-11-24 | 1,855.00 | 1,900.00 | 1,825.00 | 1,890.00 | 9,450.00 | 75,490 |
| 2021-11-23 | 1,850.00 | 1,910.00 | 1,850.00 | 1,855.00 | 9,275.00 | 55,055 |
| 2021-11-22 | 1,910.00 | 1,930.00 | 1,855.00 | 1,875.00 | 9,375.00 | 85,508 |
| 2021-11-19 | 1,965.00 | 1,965.00 | 1,880.00 | 1,905.00 | 9,525.00 | 122,511 |
| 2021-11-18 | 1,960.00 | 1,975.00 | 1,910.00 | 1,965.00 | 9,825.00 | 82,795 |
| 2021-11-17 | 1,965.00 | 1,965.00 | 1,900.00 | 1,930.00 | 9,650.00 | 107,857 |
| 2021-11-16 | 2,080.00 | 2,080.00 | 1,905.00 | 1,960.00 | 9,800.00 | 294,693 |
| 2021-11-15 | 2,020.00 | 2,095.00 | 2,020.00 | 2,080.00 | 10,400.00 | 66,717 |
| 2021-11-12 | 2,005.00 | 2,025.00 | 1,980.00 | 2,020.00 | 10,100.00 | 44,322 |
| 2021-11-11 | 1,990.00 | 2,020.00 | 1,975.00 | 2,000.00 | 10,000.00 | 58,122 |
| 2021-11-10 | 2,020.00 | 2,035.00 | 1,975.00 | 1,985.00 | 9,925.00 | 77,826 |
| 2021-11-09 | 2,020.00 | 2,070.00 | 2,005.00 | 2,025.00 | 10,125.00 | 75,339 |
| 2021-11-08 | 2,055.00 | 2,095.00 | 2,025.00 | 2,035.00 | 10,175.00 | 54,294 |
| 2021-11-05 | 2,080.00 | 2,100.00 | 2,040.00 | 2,055.00 | 10,275.00 | 65,244 |
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.