SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 2,045.00 | 2,045.00 | 1,990.00 | 2,010.00 | 4,020.00 | 86,723 |
| 2024-03-28 | 2,085.00 | 2,085.00 | 1,998.00 | 2,030.00 | 4,060.00 | 115,829 |
| 2024-03-27 | 2,115.00 | 2,135.00 | 2,025.00 | 2,090.00 | 4,180.00 | 141,477 |
| 2024-03-26 | 2,165.00 | 2,235.00 | 2,095.00 | 2,110.00 | 4,220.00 | 267,283 |
| 2024-03-25 | 2,320.00 | 2,340.00 | 2,150.00 | 2,165.00 | 4,330.00 | 346,203 |
| 2024-03-22 | 2,435.00 | 2,470.00 | 2,345.00 | 2,355.00 | 4,710.00 | 161,812 |
| 2024-03-21 | 2,440.00 | 2,510.00 | 2,425.00 | 2,435.00 | 4,870.00 | 127,780 |
| 2024-03-20 | 2,330.00 | 2,450.00 | 2,305.00 | 2,435.00 | 4,870.00 | 204,330 |
| 2024-03-19 | 2,380.00 | 2,380.00 | 2,285.00 | 2,325.00 | 4,650.00 | 109,376 |
| 2024-03-18 | 2,255.00 | 2,355.00 | 2,220.00 | 2,335.00 | 4,670.00 | 146,425 |
| 2024-03-15 | 2,340.00 | 2,400.00 | 2,100.00 | 2,280.00 | 4,560.00 | 582,151 |
| 2024-03-14 | 2,210.00 | 2,245.00 | 2,160.00 | 2,245.00 | 4,490.00 | 156,590 |
| 2024-03-13 | 2,165.00 | 2,235.00 | 2,140.00 | 2,220.00 | 4,440.00 | 161,968 |
| 2024-03-12 | 2,240.00 | 2,265.00 | 2,140.00 | 2,165.00 | 4,330.00 | 169,546 |
| 2024-03-11 | 2,175.00 | 2,260.00 | 2,150.00 | 2,230.00 | 4,460.00 | 206,042 |
| 2024-03-08 | 2,220.00 | 2,270.00 | 2,080.00 | 2,170.00 | 4,340.00 | 579,254 |
| 2024-03-07 | 2,035.00 | 2,210.00 | 2,030.00 | 2,175.00 | 4,350.00 | 598,119 |
| 2024-03-06 | 1,954.00 | 2,145.00 | 1,939.00 | 2,055.00 | 4,110.00 | 1,002,406 |
| 2024-03-05 | 1,931.00 | 1,994.00 | 1,926.00 | 1,954.00 | 3,908.00 | 711,378 |
| 2024-03-04 | 1,647.00 | 2,060.00 | 1,647.00 | 1,942.00 | 3,884.00 | 5,865,410 |
| 2024-02-29 | 1,448.00 | 1,890.00 | 1,420.00 | 1,644.00 | 3,288.00 | 9,692,100 |
| 2024-02-28 | 1,452.00 | 1,472.00 | 1,451.00 | 1,457.00 | 2,914.00 | 27,841 |
| 2024-02-27 | 1,488.00 | 1,505.00 | 1,462.00 | 1,472.00 | 2,944.00 | 39,917 |
| 2024-02-26 | 1,480.00 | 1,505.00 | 1,469.00 | 1,502.00 | 3,004.00 | 44,674 |
| 2024-02-23 | 1,496.00 | 1,498.00 | 1,474.00 | 1,481.00 | 2,962.00 | 31,734 |
| 2024-02-22 | 1,529.00 | 1,529.00 | 1,482.00 | 1,495.00 | 2,990.00 | 87,614 |
| 2024-02-21 | 1,532.00 | 1,552.00 | 1,484.00 | 1,533.00 | 3,066.00 | 179,205 |
| 2024-02-20 | 1,510.00 | 1,538.00 | 1,502.00 | 1,531.00 | 3,062.00 | 70,036 |
| 2024-02-19 | 1,531.00 | 1,578.00 | 1,501.00 | 1,511.00 | 3,022.00 | 82,365 |
| 2024-02-16 | 1,492.00 | 1,495.00 | 1,471.00 | 1,490.00 | 2,980.00 | 30,732 |
| 2024-02-15 | 1,513.00 | 1,513.00 | 1,482.00 | 1,492.00 | 2,984.00 | 33,604 |
| 2024-02-14 | 1,498.00 | 1,509.00 | 1,474.00 | 1,508.00 | 3,016.00 | 72,801 |
| 2024-02-13 | 1,470.00 | 1,500.00 | 1,459.00 | 1,500.00 | 3,000.00 | 46,868 |
| 2024-02-08 | 1,481.00 | 1,488.00 | 1,467.00 | 1,479.00 | 2,958.00 | 42,049 |
| 2024-02-07 | 1,450.00 | 1,481.00 | 1,437.00 | 1,481.00 | 2,962.00 | 40,010 |
| 2024-02-06 | 1,458.00 | 1,470.00 | 1,435.00 | 1,455.00 | 2,910.00 | 62,529 |
| 2024-02-05 | 1,460.00 | 1,484.00 | 1,451.00 | 1,458.00 | 2,916.00 | 67,368 |
| 2024-02-02 | 1,435.00 | 1,459.00 | 1,420.00 | 1,459.00 | 2,918.00 | 38,454 |
| 2024-02-01 | 1,432.00 | 1,451.00 | 1,400.00 | 1,430.00 | 2,860.00 | 48,647 |
| 2024-01-31 | 1,419.00 | 1,449.00 | 1,419.00 | 1,432.00 | 2,864.00 | 22,031 |
| 2024-01-30 | 1,446.00 | 1,451.00 | 1,428.00 | 1,435.00 | 2,870.00 | 34,194 |
| 2024-01-29 | 1,422.00 | 1,520.00 | 1,401.00 | 1,450.00 | 2,900.00 | 76,561 |
| 2024-01-26 | 1,417.00 | 1,426.00 | 1,395.00 | 1,422.00 | 2,844.00 | 26,626 |
| 2024-01-25 | 1,422.00 | 1,440.00 | 1,399.00 | 1,414.00 | 2,828.00 | 17,421 |
| 2024-01-24 | 1,455.00 | 1,455.00 | 1,410.00 | 1,415.00 | 2,830.00 | 47,156 |
| 2024-01-23 | 1,450.00 | 1,466.00 | 1,421.00 | 1,445.00 | 2,890.00 | 27,202 |
| 2024-01-22 | 1,459.00 | 1,471.00 | 1,449.00 | 1,450.00 | 2,900.00 | 24,659 |
| 2024-01-19 | 1,440.00 | 1,466.00 | 1,440.00 | 1,459.00 | 2,918.00 | 18,545 |
| 2024-01-18 | 1,450.00 | 1,471.00 | 1,428.00 | 1,440.00 | 2,880.00 | 22,013 |
| 2024-01-17 | 1,495.00 | 1,495.00 | 1,412.00 | 1,429.00 | 2,858.00 | 73,197 |
| 2024-01-16 | 1,495.00 | 1,495.00 | 1,468.00 | 1,485.00 | 2,970.00 | 37,114 |
| 2024-01-15 | 1,485.00 | 1,495.00 | 1,472.00 | 1,477.00 | 2,954.00 | 32,067 |
| 2024-01-12 | 1,498.00 | 1,506.00 | 1,469.00 | 1,485.00 | 2,970.00 | 54,605 |
| 2024-01-11 | 1,500.00 | 1,515.00 | 1,480.00 | 1,498.00 | 2,996.00 | 51,268 |
| 2024-01-10 | 1,496.00 | 1,536.00 | 1,481.00 | 1,500.00 | 3,000.00 | 47,624 |
| 2024-01-09 | 1,505.00 | 1,508.00 | 1,477.00 | 1,496.00 | 2,992.00 | 58,921 |
| 2024-01-08 | 1,504.00 | 1,513.00 | 1,493.00 | 1,496.00 | 2,992.00 | 66,782 |
| 2024-01-05 | 1,529.00 | 1,549.00 | 1,503.00 | 1,503.00 | 3,006.00 | 118,622 |
| 2024-01-04 | 1,510.00 | 1,542.00 | 1,502.00 | 1,529.00 | 3,058.00 | 66,385 |
| 2024-01-03 | 1,531.00 | 1,531.00 | 1,507.00 | 1,510.00 | 3,020.00 | 45,751 |
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.