SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 1,341.00 | 1,373.00 | 1,340.00 | 1,359.00 | 2,718.00 | 66,324 |
| 2023-10-04 | 1,346.00 | 1,400.00 | 1,340.00 | 1,341.00 | 2,682.00 | 164,377 |
| 2023-09-27 | 1,460.00 | 1,460.00 | 1,335.00 | 1,384.00 | 2,768.00 | 522,566 |
| 2023-09-26 | 1,630.00 | 1,670.00 | 1,573.00 | 1,610.00 | 3,220.00 | 273,397 |
| 2023-09-25 | 1,650.00 | 1,712.00 | 1,576.00 | 1,631.00 | 3,262.00 | 606,143 |
| 2023-09-22 | 1,580.00 | 1,784.00 | 1,577.00 | 1,688.00 | 3,376.00 | 5,225,305 |
| 2023-09-21 | 1,572.00 | 1,588.00 | 1,495.00 | 1,526.00 | 3,052.00 | 105,666 |
| 2023-09-20 | 1,534.00 | 1,573.00 | 1,529.00 | 1,572.00 | 3,144.00 | 25,044 |
| 2023-09-19 | 1,573.00 | 1,574.00 | 1,523.00 | 1,537.00 | 3,074.00 | 42,235 |
| 2023-09-18 | 1,599.00 | 1,600.00 | 1,558.00 | 1,567.00 | 3,134.00 | 100,656 |
| 2023-09-15 | 1,540.00 | 1,562.00 | 1,525.00 | 1,557.00 | 3,114.00 | 42,064 |
| 2023-09-14 | 1,500.00 | 1,529.00 | 1,500.00 | 1,521.00 | 3,042.00 | 24,968 |
| 2023-09-13 | 1,529.00 | 1,529.00 | 1,485.00 | 1,506.00 | 3,012.00 | 28,572 |
| 2023-09-12 | 1,553.00 | 1,560.00 | 1,520.00 | 1,530.00 | 3,060.00 | 47,868 |
| 2023-09-11 | 1,518.00 | 1,543.00 | 1,518.00 | 1,534.00 | 3,068.00 | 34,361 |
| 2023-09-08 | 1,483.00 | 1,534.00 | 1,483.00 | 1,517.00 | 3,034.00 | 51,676 |
| 2023-09-07 | 1,515.00 | 1,535.00 | 1,490.00 | 1,511.00 | 3,022.00 | 45,577 |
| 2023-09-06 | 1,476.00 | 1,550.00 | 1,466.00 | 1,524.00 | 3,048.00 | 93,561 |
| 2023-09-05 | 1,433.00 | 1,585.00 | 1,408.00 | 1,476.00 | 2,952.00 | 565,617 |
| 2023-09-04 | 1,423.00 | 1,462.00 | 1,422.00 | 1,433.00 | 2,866.00 | 36,561 |
| 2023-09-01 | 1,442.00 | 1,450.00 | 1,431.00 | 1,438.00 | 2,876.00 | 26,078 |
| 2023-08-31 | 1,449.00 | 1,473.00 | 1,442.00 | 1,442.00 | 2,884.00 | 33,183 |
| 2023-08-30 | 1,471.00 | 1,499.00 | 1,444.00 | 1,449.00 | 2,898.00 | 39,153 |
| 2023-08-29 | 1,457.00 | 1,507.00 | 1,457.00 | 1,477.00 | 2,954.00 | 44,136 |
| 2023-08-28 | 1,451.00 | 1,481.00 | 1,451.00 | 1,457.00 | 2,914.00 | 17,818 |
| 2023-08-25 | 1,500.00 | 1,500.00 | 1,430.00 | 1,450.00 | 2,900.00 | 40,051 |
| 2023-08-24 | 1,422.00 | 1,488.00 | 1,412.00 | 1,488.00 | 2,976.00 | 42,723 |
| 2023-08-23 | 1,422.00 | 1,463.00 | 1,415.00 | 1,423.00 | 2,846.00 | 31,243 |
| 2023-08-22 | 1,460.00 | 1,460.00 | 1,415.00 | 1,422.00 | 2,844.00 | 28,958 |
| 2023-08-21 | 1,414.00 | 1,466.00 | 1,414.00 | 1,446.00 | 2,892.00 | 50,293 |
| 2023-08-18 | 1,436.00 | 1,493.00 | 1,400.00 | 1,430.00 | 2,860.00 | 34,500 |
| 2023-08-17 | 1,471.00 | 1,485.00 | 1,430.00 | 1,436.00 | 2,872.00 | 66,917 |
| 2023-08-16 | 1,494.00 | 1,515.00 | 1,415.00 | 1,482.00 | 2,964.00 | 92,882 |
| 2023-08-14 | 1,482.00 | 1,550.00 | 1,440.00 | 1,495.00 | 2,990.00 | 69,820 |
| 2023-08-11 | 1,476.00 | 1,510.00 | 1,469.00 | 1,469.00 | 2,938.00 | 43,536 |
| 2023-08-10 | 1,448.00 | 1,498.00 | 1,439.00 | 1,476.00 | 2,952.00 | 70,014 |
| 2023-08-09 | 1,442.00 | 1,460.00 | 1,435.00 | 1,436.00 | 2,872.00 | 25,343 |
| 2023-08-08 | 1,470.00 | 1,492.00 | 1,445.00 | 1,450.00 | 2,900.00 | 52,147 |
| 2023-08-07 | 1,506.00 | 1,536.00 | 1,470.00 | 1,470.00 | 2,940.00 | 100,191 |
| 2023-08-04 | 1,402.00 | 1,504.00 | 1,402.00 | 1,503.00 | 3,006.00 | 124,944 |
| 2023-08-03 | 1,361.00 | 1,424.00 | 1,357.00 | 1,424.00 | 2,848.00 | 53,849 |
| 2023-08-02 | 1,390.00 | 1,414.00 | 1,369.00 | 1,369.00 | 2,738.00 | 28,966 |
| 2023-08-01 | 1,420.00 | 1,421.00 | 1,381.00 | 1,390.00 | 2,780.00 | 24,164 |
| 2023-07-31 | 1,393.00 | 1,412.00 | 1,374.00 | 1,395.00 | 2,790.00 | 29,550 |
| 2023-07-28 | 1,285.00 | 1,390.00 | 1,276.00 | 1,390.00 | 2,780.00 | 42,120 |
| 2023-07-27 | 1,261.00 | 1,322.00 | 1,261.00 | 1,297.00 | 2,594.00 | 40,541 |
| 2023-07-26 | 1,359.00 | 1,371.00 | 1,242.00 | 1,261.00 | 2,522.00 | 164,118 |
| 2023-07-25 | 1,410.00 | 1,537.00 | 1,360.00 | 1,384.00 | 2,768.00 | 154,696 |
| 2023-07-24 | 1,500.00 | 1,500.00 | 1,424.00 | 1,424.00 | 2,848.00 | 106,884 |
| 2023-07-21 | 1,441.00 | 1,545.00 | 1,419.00 | 1,485.00 | 2,970.00 | 325,480 |
| 2023-07-20 | 1,368.00 | 1,455.00 | 1,368.00 | 1,455.00 | 2,910.00 | 159,910 |
| 2023-07-19 | 1,375.00 | 1,392.00 | 1,372.00 | 1,375.00 | 2,750.00 | 41,014 |
| 2023-07-18 | 1,380.00 | 1,397.00 | 1,375.00 | 1,375.00 | 2,750.00 | 93,748 |
| 2023-07-17 | 1,369.00 | 1,389.00 | 1,340.00 | 1,379.00 | 2,758.00 | 58,910 |
| 2023-07-14 | 1,334.00 | 1,365.00 | 1,325.00 | 1,330.00 | 2,660.00 | 61,741 |
| 2023-07-13 | 1,345.00 | 1,346.00 | 1,325.00 | 1,330.00 | 2,660.00 | 27,766 |
| 2023-07-12 | 1,373.00 | 1,373.00 | 1,320.00 | 1,325.00 | 2,650.00 | 68,759 |
| 2023-07-11 | 1,335.00 | 1,365.00 | 1,330.00 | 1,346.00 | 2,692.00 | 27,491 |
| 2023-07-10 | 1,323.00 | 1,349.00 | 1,313.00 | 1,341.00 | 2,682.00 | 41,075 |
| 2023-07-07 | 1,349.00 | 1,358.00 | 1,323.00 | 1,327.00 | 2,654.00 | 46,035 |
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.