SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 2,115.00 | 2,170.00 | 2,070.00 | 2,160.00 | 4,320.00 | 109,638 |
| 2024-06-27 | 2,220.00 | 2,225.00 | 2,055.00 | 2,125.00 | 4,250.00 | 197,605 |
| 2024-06-26 | 2,265.00 | 2,295.00 | 2,200.00 | 2,220.00 | 4,440.00 | 149,171 |
| 2024-06-25 | 2,325.00 | 2,375.00 | 2,280.00 | 2,280.00 | 4,560.00 | 206,332 |
| 2024-06-24 | 2,315.00 | 2,375.00 | 2,250.00 | 2,355.00 | 4,710.00 | 193,186 |
| 2024-06-21 | 2,435.00 | 2,440.00 | 2,290.00 | 2,360.00 | 4,720.00 | 825,072 |
| 2024-06-20 | 2,265.00 | 2,320.00 | 2,210.00 | 2,305.00 | 4,610.00 | 710,486 |
| 2024-06-19 | 2,405.00 | 2,450.00 | 2,220.00 | 2,270.00 | 4,540.00 | 1,197,992 |
| 2024-06-18 | 2,280.00 | 2,580.00 | 2,110.00 | 2,330.00 | 4,660.00 | 5,445,855 |
| 2024-06-17 | 1,875.00 | 2,345.00 | 1,875.00 | 2,195.00 | 4,390.00 | 3,541,464 |
| 2024-06-14 | 1,889.00 | 1,900.00 | 1,874.00 | 1,881.00 | 3,762.00 | 14,761 |
| 2024-06-13 | 1,882.00 | 1,905.00 | 1,870.00 | 1,892.00 | 3,784.00 | 40,237 |
| 2024-06-12 | 1,907.00 | 1,925.00 | 1,872.00 | 1,890.00 | 3,780.00 | 35,522 |
| 2024-06-11 | 1,955.00 | 1,967.00 | 1,890.00 | 1,902.00 | 3,804.00 | 37,810 |
| 2024-06-10 | 1,942.00 | 1,986.00 | 1,940.00 | 1,940.00 | 3,880.00 | 52,725 |
| 2024-06-07 | 1,888.00 | 2,030.00 | 1,888.00 | 1,972.00 | 3,944.00 | 185,860 |
| 2024-06-05 | 1,849.00 | 1,888.00 | 1,845.00 | 1,888.00 | 3,776.00 | 42,473 |
| 2024-06-04 | 1,860.00 | 1,875.00 | 1,828.00 | 1,870.00 | 3,740.00 | 58,791 |
| 2024-06-03 | 1,829.00 | 1,848.00 | 1,796.00 | 1,848.00 | 3,696.00 | 50,293 |
| 2024-05-31 | 1,760.00 | 1,817.00 | 1,760.00 | 1,811.00 | 3,622.00 | 46,770 |
| 2024-05-30 | 1,835.00 | 1,842.00 | 1,770.00 | 1,771.00 | 3,542.00 | 58,329 |
| 2024-05-29 | 1,890.00 | 1,904.00 | 1,835.00 | 1,835.00 | 3,670.00 | 41,605 |
| 2024-05-28 | 1,812.00 | 1,899.00 | 1,788.00 | 1,890.00 | 3,780.00 | 82,481 |
| 2024-05-27 | 1,817.00 | 1,817.00 | 1,780.00 | 1,780.00 | 3,560.00 | 21,010 |
| 2024-05-24 | 1,825.00 | 1,842.00 | 1,785.00 | 1,812.00 | 3,624.00 | 23,347 |
| 2024-05-23 | 1,790.00 | 1,825.00 | 1,770.00 | 1,825.00 | 3,650.00 | 22,807 |
| 2024-05-22 | 1,825.00 | 1,825.00 | 1,770.00 | 1,790.00 | 3,580.00 | 40,435 |
| 2024-05-21 | 1,847.00 | 1,858.00 | 1,801.00 | 1,825.00 | 3,650.00 | 53,271 |
| 2024-05-20 | 1,890.00 | 1,905.00 | 1,765.00 | 1,847.00 | 3,694.00 | 202,845 |
| 2024-05-17 | 1,967.00 | 1,967.00 | 1,905.00 | 1,905.00 | 3,810.00 | 106,087 |
| 2024-05-16 | 1,972.00 | 1,985.00 | 1,950.00 | 1,967.00 | 3,934.00 | 38,994 |
| 2024-05-14 | 1,975.00 | 1,989.00 | 1,959.00 | 1,985.00 | 3,970.00 | 11,220 |
| 2024-05-13 | 1,993.00 | 2,005.00 | 1,955.00 | 1,965.00 | 3,930.00 | 26,770 |
| 2024-05-10 | 2,030.00 | 2,030.00 | 1,983.00 | 1,993.00 | 3,986.00 | 23,464 |
| 2024-05-09 | 2,035.00 | 2,035.00 | 1,997.00 | 2,015.00 | 4,030.00 | 17,850 |
| 2024-05-08 | 2,010.00 | 2,020.00 | 1,972.00 | 2,010.00 | 4,020.00 | 11,579 |
| 2024-05-07 | 2,030.00 | 2,050.00 | 1,989.00 | 1,989.00 | 3,978.00 | 36,757 |
| 2024-05-03 | 2,125.00 | 2,125.00 | 2,020.00 | 2,030.00 | 4,060.00 | 58,085 |
| 2024-05-02 | 2,115.00 | 2,160.00 | 2,060.00 | 2,120.00 | 4,240.00 | 54,847 |
| 2024-04-30 | 2,100.00 | 2,145.00 | 2,095.00 | 2,110.00 | 4,220.00 | 45,428 |
| 2024-04-29 | 2,090.00 | 2,100.00 | 2,050.00 | 2,095.00 | 4,190.00 | 49,138 |
| 2024-04-26 | 2,115.00 | 2,140.00 | 2,060.00 | 2,090.00 | 4,180.00 | 51,751 |
| 2024-04-25 | 2,160.00 | 2,165.00 | 2,085.00 | 2,105.00 | 4,210.00 | 48,906 |
| 2024-04-24 | 2,050.00 | 2,155.00 | 2,030.00 | 2,150.00 | 4,300.00 | 84,288 |
| 2024-04-23 | 2,020.00 | 2,080.00 | 2,020.00 | 2,050.00 | 4,100.00 | 72,526 |
| 2024-04-22 | 1,979.00 | 2,055.00 | 1,979.00 | 2,035.00 | 4,070.00 | 22,835 |
| 2024-04-19 | 2,030.00 | 2,030.00 | 1,956.00 | 1,993.00 | 3,986.00 | 43,448 |
| 2024-04-18 | 2,010.00 | 2,035.00 | 1,990.00 | 2,005.00 | 4,010.00 | 22,524 |
| 2024-04-17 | 1,997.00 | 2,025.00 | 1,995.00 | 1,995.00 | 3,990.00 | 14,959 |
| 2024-04-16 | 2,050.00 | 2,050.00 | 1,980.00 | 2,015.00 | 4,030.00 | 43,902 |
| 2024-04-15 | 1,992.00 | 2,050.00 | 1,991.00 | 2,045.00 | 4,090.00 | 51,164 |
| 2024-04-12 | 2,000.00 | 2,045.00 | 1,971.00 | 2,040.00 | 4,080.00 | 71,179 |
| 2024-04-11 | 2,025.00 | 2,035.00 | 1,945.00 | 2,025.00 | 4,050.00 | 31,963 |
| 2024-04-09 | 2,040.00 | 2,070.00 | 1,967.00 | 2,025.00 | 4,050.00 | 53,471 |
| 2024-04-08 | 1,998.00 | 2,100.00 | 1,982.00 | 1,998.00 | 3,996.00 | 74,748 |
| 2024-04-05 | 2,030.00 | 2,065.00 | 1,998.00 | 1,998.00 | 3,996.00 | 41,520 |
| 2024-04-04 | 2,185.00 | 2,190.00 | 2,030.00 | 2,030.00 | 4,060.00 | 71,758 |
| 2024-04-03 | 2,080.00 | 2,165.00 | 2,070.00 | 2,095.00 | 4,190.00 | 72,742 |
| 2024-04-02 | 2,170.00 | 2,170.00 | 2,080.00 | 2,100.00 | 4,200.00 | 65,299 |
| 2024-04-01 | 2,010.00 | 2,150.00 | 2,010.00 | 2,150.00 | 4,300.00 | 83,786 |
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.