SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 1,332.00 | 1,337.00 | 1,305.00 | 1,320.00 | 6,600.00 | 57,688 |
| 2025-01-06 | 1,323.00 | 1,339.00 | 1,308.00 | 1,325.00 | 6,625.00 | 123,020 |
| 2025-01-03 | 1,263.00 | 1,305.00 | 1,263.00 | 1,302.00 | 6,510.00 | 107,269 |
| 2025-01-02 | 1,250.00 | 1,275.00 | 1,239.00 | 1,272.00 | 6,360.00 | 84,845 |
| 2024-12-30 | 1,222.00 | 1,253.00 | 1,213.00 | 1,245.00 | 6,225.00 | 74,765 |
| 2024-12-27 | 1,215.00 | 1,241.00 | 1,200.00 | 1,222.00 | 6,110.00 | 87,321 |
| 2024-12-26 | 1,257.00 | 1,264.00 | 1,225.00 | 1,230.00 | 6,150.00 | 89,625 |
| 2024-12-24 | 1,262.00 | 1,284.00 | 1,252.00 | 1,256.00 | 6,280.00 | 124,196 |
| 2024-12-23 | 1,272.00 | 1,304.00 | 1,266.00 | 1,272.00 | 6,360.00 | 168,450 |
| 2024-12-20 | 1,355.00 | 1,387.00 | 1,281.00 | 1,281.00 | 6,405.00 | 380,749 |
| 2024-12-19 | 1,318.00 | 1,417.00 | 1,282.00 | 1,355.00 | 6,775.00 | 1,190,020 |
| 2024-12-18 | 1,301.00 | 1,301.00 | 1,275.00 | 1,297.00 | 6,485.00 | 58,555 |
| 2024-12-17 | 1,285.00 | 1,314.00 | 1,276.00 | 1,291.00 | 6,455.00 | 99,614 |
| 2024-12-16 | 1,300.00 | 1,329.00 | 1,296.00 | 1,299.00 | 6,495.00 | 113,845 |
| 2024-12-13 | 1,290.00 | 1,305.00 | 1,277.00 | 1,294.00 | 6,470.00 | 107,111 |
| 2024-12-12 | 1,290.00 | 1,311.00 | 1,265.00 | 1,303.00 | 6,515.00 | 185,402 |
| 2024-12-11 | 1,222.00 | 1,293.00 | 1,222.00 | 1,281.00 | 6,405.00 | 175,244 |
| 2024-12-10 | 1,129.00 | 1,234.00 | 1,129.00 | 1,220.00 | 6,100.00 | 294,315 |
| 2024-12-09 | 1,250.00 | 1,273.00 | 1,120.00 | 1,129.00 | 5,645.00 | 469,003 |
| 2024-12-06 | 1,355.00 | 1,382.00 | 1,268.00 | 1,287.00 | 6,435.00 | 604,305 |
| 2024-12-05 | 1,335.00 | 1,428.00 | 1,313.00 | 1,388.00 | 6,940.00 | 2,399,154 |
| 2024-12-04 | 1,282.00 | 1,492.00 | 1,251.00 | 1,335.00 | 6,675.00 | 4,431,978 |
| 2024-12-03 | 1,260.00 | 1,379.00 | 1,260.00 | 1,300.00 | 6,500.00 | 625,477 |
| 2024-12-02 | 1,321.00 | 1,367.00 | 1,271.00 | 1,274.00 | 6,370.00 | 384,589 |
| 2024-11-29 | 1,360.00 | 1,520.00 | 1,320.00 | 1,321.00 | 6,605.00 | 3,223,384 |
| 2024-11-28 | 1,306.00 | 1,523.00 | 1,259.00 | 1,372.00 | 6,860.00 | 5,772,772 |
| 2024-11-27 | 1,330.00 | 1,345.00 | 1,278.00 | 1,318.00 | 6,590.00 | 705,358 |
| 2024-11-26 | 1,138.00 | 1,449.00 | 1,130.00 | 1,331.00 | 6,655.00 | 6,016,146 |
| 2024-11-25 | 1,040.00 | 1,324.00 | 1,030.00 | 1,180.00 | 5,900.00 | 2,827,946 |
| 2024-11-22 | 1,009.00 | 1,035.00 | 1,007.00 | 1,019.00 | 5,095.00 | 30,581 |
| 2024-11-21 | 1,023.00 | 1,036.00 | 1,004.00 | 1,013.00 | 5,065.00 | 49,161 |
| 2024-11-20 | 1,027.00 | 1,033.00 | 1,004.00 | 1,023.00 | 5,115.00 | 53,560 |
| 2024-11-19 | 1,052.00 | 1,064.00 | 1,029.00 | 1,033.00 | 5,165.00 | 83,504 |
| 2024-11-18 | 1,031.00 | 1,076.00 | 1,030.00 | 1,061.00 | 5,305.00 | 115,217 |
| 2024-11-15 | 1,010.00 | 1,049.00 | 982.00 | 1,041.00 | 5,205.00 | 268,497 |
| 2024-11-14 | 1,066.00 | 1,081.00 | 1,021.00 | 1,021.00 | 5,105.00 | 318,656 |
| 2024-11-13 | 1,180.00 | 1,385.00 | 1,094.00 | 1,094.00 | 5,470.00 | 3,259,532 |
| 2024-11-12 | 1,168.00 | 1,168.00 | 1,057.00 | 1,093.00 | 5,465.00 | 188,387 |
| 2024-11-11 | 1,216.00 | 1,221.00 | 1,160.00 | 1,162.00 | 5,810.00 | 88,636 |
| 2024-11-08 | 1,213.00 | 1,245.00 | 1,213.00 | 1,221.00 | 6,105.00 | 29,256 |
| 2024-11-07 | 1,234.00 | 1,245.00 | 1,216.00 | 1,224.00 | 6,120.00 | 18,171 |
| 2024-11-06 | 1,236.00 | 1,249.00 | 1,218.00 | 1,240.00 | 6,200.00 | 45,695 |
| 2024-11-05 | 1,245.00 | 1,295.00 | 1,228.00 | 1,236.00 | 6,180.00 | 110,760 |
| 2024-11-04 | 1,200.00 | 1,245.00 | 1,199.00 | 1,222.00 | 6,110.00 | 43,356 |
| 2024-11-01 | 1,224.00 | 1,225.00 | 1,194.00 | 1,195.00 | 5,975.00 | 27,843 |
| 2024-10-31 | 1,186.00 | 1,279.00 | 1,160.00 | 1,223.00 | 6,115.00 | 104,240 |
| 2024-10-30 | 1,191.00 | 1,204.00 | 1,191.00 | 1,192.00 | 5,960.00 | 23,667 |
| 2024-10-29 | 1,202.00 | 1,211.00 | 1,191.00 | 1,194.00 | 5,970.00 | 26,799 |
| 2024-10-28 | 1,180.00 | 1,223.00 | 1,180.00 | 1,215.00 | 6,075.00 | 38,979 |
| 2024-10-25 | 1,194.00 | 1,206.00 | 1,181.00 | 1,182.00 | 5,910.00 | 35,333 |
| 2024-10-24 | 1,210.00 | 1,215.00 | 1,186.00 | 1,197.00 | 5,985.00 | 46,384 |
| 2024-10-23 | 1,214.00 | 1,229.00 | 1,201.00 | 1,223.00 | 6,115.00 | 39,905 |
| 2024-10-22 | 1,262.00 | 1,265.00 | 1,213.00 | 1,214.00 | 6,070.00 | 59,996 |
| 2024-10-21 | 1,268.00 | 1,305.00 | 1,267.00 | 1,274.00 | 6,370.00 | 22,303 |
| 2024-10-18 | 1,264.00 | 1,289.00 | 1,229.00 | 1,274.00 | 6,370.00 | 42,047 |
| 2024-10-17 | 1,280.00 | 1,295.00 | 1,270.00 | 1,273.00 | 6,365.00 | 21,497 |
| 2024-10-16 | 1,291.00 | 1,315.00 | 1,273.00 | 1,278.00 | 6,390.00 | 31,507 |
| 2024-10-15 | 1,270.00 | 1,301.00 | 1,270.00 | 1,295.00 | 6,475.00 | 31,571 |
| 2024-10-14 | 1,275.00 | 1,284.00 | 1,269.00 | 1,272.00 | 6,360.00 | 15,966 |
| 2024-10-11 | 1,280.00 | 1,293.00 | 1,275.00 | 1,275.00 | 6,375.00 | 26,798 |
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.