SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 1,531.00 | 1,531.00 | 1,507.00 | 1,510.00 | 3,020.00 | 45,751 |
| 2024-01-02 | 1,545.00 | 1,555.00 | 1,521.00 | 1,532.00 | 3,064.00 | 132,007 |
| 2023-12-28 | 1,560.00 | 1,567.00 | 1,542.00 | 1,546.00 | 3,092.00 | 42,227 |
| 2023-12-27 | 1,575.00 | 1,576.00 | 1,534.00 | 1,535.00 | 3,070.00 | 98,607 |
| 2023-12-26 | 1,599.00 | 1,599.00 | 1,545.00 | 1,581.00 | 3,162.00 | 72,950 |
| 2023-12-22 | 1,567.00 | 1,608.00 | 1,567.00 | 1,590.00 | 3,180.00 | 111,025 |
| 2023-12-21 | 1,555.00 | 1,598.00 | 1,555.00 | 1,588.00 | 3,176.00 | 164,228 |
| 2023-12-20 | 1,553.00 | 1,571.00 | 1,540.00 | 1,555.00 | 3,110.00 | 64,862 |
| 2023-12-19 | 1,553.00 | 1,590.00 | 1,528.00 | 1,553.00 | 3,106.00 | 122,215 |
| 2023-12-18 | 1,513.00 | 1,560.00 | 1,513.00 | 1,557.00 | 3,114.00 | 73,108 |
| 2023-12-15 | 1,534.00 | 1,534.00 | 1,498.00 | 1,519.00 | 3,038.00 | 87,149 |
| 2023-12-14 | 1,525.00 | 1,535.00 | 1,511.00 | 1,514.00 | 3,028.00 | 79,015 |
| 2023-12-13 | 1,564.00 | 1,564.00 | 1,519.00 | 1,525.00 | 3,050.00 | 101,489 |
| 2023-12-12 | 1,564.00 | 1,580.00 | 1,511.00 | 1,564.00 | 3,128.00 | 98,715 |
| 2023-12-11 | 1,545.00 | 1,614.00 | 1,533.00 | 1,564.00 | 3,128.00 | 378,403 |
| 2023-12-08 | 1,541.00 | 1,541.00 | 1,502.00 | 1,525.00 | 3,050.00 | 170,228 |
| 2023-12-07 | 1,530.00 | 1,542.00 | 1,492.00 | 1,525.00 | 3,050.00 | 121,600 |
| 2023-12-06 | 1,480.00 | 1,577.00 | 1,480.00 | 1,541.00 | 3,082.00 | 370,405 |
| 2023-12-05 | 1,512.00 | 1,529.00 | 1,465.00 | 1,478.00 | 2,956.00 | 259,097 |
| 2023-12-04 | 1,503.00 | 1,532.00 | 1,480.00 | 1,532.00 | 3,064.00 | 306,022 |
| 2023-12-01 | 1,523.00 | 1,549.00 | 1,497.00 | 1,511.00 | 3,022.00 | 418,534 |
| 2023-11-30 | 1,615.00 | 1,620.00 | 1,525.00 | 1,551.00 | 3,102.00 | 1,105,884 |
| 2023-11-29 | 1,594.00 | 1,818.00 | 1,440.00 | 1,650.00 | 3,300.00 | 12,788,615 |
| 2023-11-28 | 1,455.00 | 1,462.00 | 1,441.00 | 1,450.00 | 2,900.00 | 29,330 |
| 2023-11-27 | 1,455.00 | 1,465.00 | 1,438.00 | 1,455.00 | 2,910.00 | 48,789 |
| 2023-11-24 | 1,452.00 | 1,463.00 | 1,427.00 | 1,459.00 | 2,918.00 | 27,531 |
| 2023-11-23 | 1,445.00 | 1,472.00 | 1,445.00 | 1,464.00 | 2,928.00 | 29,681 |
| 2023-11-22 | 1,424.00 | 1,458.00 | 1,417.00 | 1,458.00 | 2,916.00 | 34,401 |
| 2023-11-21 | 1,434.00 | 1,446.00 | 1,405.00 | 1,438.00 | 2,876.00 | 38,583 |
| 2023-11-20 | 1,415.00 | 1,443.00 | 1,400.00 | 1,438.00 | 2,876.00 | 36,498 |
| 2023-11-17 | 1,411.00 | 1,430.00 | 1,400.00 | 1,416.00 | 2,832.00 | 16,354 |
| 2023-11-16 | 1,419.00 | 1,434.00 | 1,377.00 | 1,421.00 | 2,842.00 | 34,306 |
| 2023-11-15 | 1,439.00 | 1,440.00 | 1,419.00 | 1,419.00 | 2,838.00 | 32,133 |
| 2023-11-14 | 1,441.00 | 1,449.00 | 1,407.00 | 1,419.00 | 2,838.00 | 61,956 |
| 2023-11-13 | 1,395.00 | 1,415.00 | 1,367.00 | 1,415.00 | 2,830.00 | 35,224 |
| 2023-11-10 | 1,403.00 | 1,403.00 | 1,357.00 | 1,392.00 | 2,784.00 | 18,891 |
| 2023-11-09 | 1,401.00 | 1,423.00 | 1,389.00 | 1,404.00 | 2,808.00 | 25,629 |
| 2023-11-08 | 1,415.00 | 1,423.00 | 1,393.00 | 1,401.00 | 2,802.00 | 45,586 |
| 2023-11-07 | 1,443.00 | 1,443.00 | 1,364.00 | 1,405.00 | 2,810.00 | 36,060 |
| 2023-11-06 | 1,396.00 | 1,425.00 | 1,395.00 | 1,421.00 | 2,842.00 | 35,563 |
| 2023-11-03 | 1,405.00 | 1,405.00 | 1,365.00 | 1,394.00 | 2,788.00 | 28,005 |
| 2023-11-02 | 1,367.00 | 1,392.00 | 1,367.00 | 1,382.00 | 2,764.00 | 20,136 |
| 2023-11-01 | 1,411.00 | 1,411.00 | 1,354.00 | 1,364.00 | 2,728.00 | 30,566 |
| 2023-10-31 | 1,361.00 | 1,382.00 | 1,357.00 | 1,370.00 | 2,740.00 | 39,615 |
| 2023-10-30 | 1,378.00 | 1,378.00 | 1,336.00 | 1,360.00 | 2,720.00 | 15,957 |
| 2023-10-27 | 1,336.00 | 1,352.00 | 1,314.00 | 1,350.00 | 2,700.00 | 27,693 |
| 2023-10-26 | 1,365.00 | 1,375.00 | 1,313.00 | 1,336.00 | 2,672.00 | 49,343 |
| 2023-10-25 | 1,369.00 | 1,404.00 | 1,357.00 | 1,384.00 | 2,768.00 | 33,772 |
| 2023-10-24 | 1,314.00 | 1,389.00 | 1,310.00 | 1,376.00 | 2,752.00 | 98,724 |
| 2023-10-23 | 1,348.00 | 1,399.00 | 1,336.00 | 1,337.00 | 2,674.00 | 63,345 |
| 2023-10-20 | 1,376.00 | 1,396.00 | 1,360.00 | 1,390.00 | 2,780.00 | 43,139 |
| 2023-10-19 | 1,385.00 | 1,414.00 | 1,351.00 | 1,389.00 | 2,778.00 | 53,381 |
| 2023-10-18 | 1,419.00 | 1,419.00 | 1,369.00 | 1,388.00 | 2,776.00 | 29,351 |
| 2023-10-17 | 1,371.00 | 1,433.00 | 1,371.00 | 1,389.00 | 2,778.00 | 44,429 |
| 2023-10-16 | 1,400.00 | 1,415.00 | 1,357.00 | 1,364.00 | 2,728.00 | 56,274 |
| 2023-10-13 | 1,437.00 | 1,462.00 | 1,373.00 | 1,415.00 | 2,830.00 | 24,144 |
| 2023-10-12 | 1,386.00 | 1,455.00 | 1,386.00 | 1,445.00 | 2,890.00 | 95,646 |
| 2023-10-11 | 1,356.00 | 1,396.00 | 1,356.00 | 1,386.00 | 2,772.00 | 46,380 |
| 2023-10-10 | 1,387.00 | 1,477.00 | 1,345.00 | 1,365.00 | 2,730.00 | 155,648 |
| 2023-10-06 | 1,353.00 | 1,408.00 | 1,353.00 | 1,373.00 | 2,746.00 | 58,619 |
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.