SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,420.00 | 1,429.00 | 1,352.00 | 1,360.00 | 2,720.00 | 87,760 |
| 2023-07-05 | 1,425.00 | 1,432.00 | 1,390.00 | 1,420.00 | 2,840.00 | 70,735 |
| 2023-07-04 | 1,413.00 | 1,438.00 | 1,397.00 | 1,428.00 | 2,856.00 | 101,909 |
| 2023-07-03 | 1,401.00 | 1,420.00 | 1,385.00 | 1,405.00 | 2,810.00 | 68,245 |
| 2023-06-30 | 1,350.00 | 1,404.00 | 1,350.00 | 1,401.00 | 2,802.00 | 68,517 |
| 2023-06-29 | 1,394.00 | 1,415.00 | 1,361.00 | 1,363.00 | 2,726.00 | 77,262 |
| 2023-06-28 | 1,390.00 | 1,425.00 | 1,371.00 | 1,394.00 | 2,788.00 | 115,011 |
| 2023-06-27 | 1,398.00 | 1,413.00 | 1,360.00 | 1,397.00 | 2,794.00 | 132,816 |
| 2023-06-26 | 1,390.00 | 1,417.00 | 1,343.00 | 1,390.00 | 2,780.00 | 345,719 |
| 2023-06-23 | 1,340.00 | 1,670.00 | 1,340.00 | 1,401.00 | 2,802.00 | 5,058,145 |
| 2023-06-22 | 1,357.00 | 1,370.00 | 1,345.00 | 1,351.00 | 2,702.00 | 45,095 |
| 2023-06-21 | 1,397.00 | 1,408.00 | 1,355.00 | 1,358.00 | 2,716.00 | 82,754 |
| 2023-06-20 | 1,371.00 | 1,560.00 | 1,371.00 | 1,397.00 | 2,794.00 | 752,663 |
| 2023-06-19 | 1,395.00 | 1,395.00 | 1,353.00 | 1,368.00 | 2,736.00 | 25,373 |
| 2023-06-16 | 1,390.00 | 1,391.00 | 1,355.00 | 1,373.00 | 2,746.00 | 19,982 |
| 2023-06-15 | 1,368.00 | 1,409.00 | 1,340.00 | 1,362.00 | 2,724.00 | 23,371 |
| 2023-06-14 | 1,421.00 | 1,435.00 | 1,297.00 | 1,372.00 | 2,744.00 | 41,063 |
| 2023-06-13 | 1,438.00 | 1,455.00 | 1,420.00 | 1,421.00 | 2,842.00 | 23,835 |
| 2023-06-12 | 1,412.00 | 1,445.00 | 1,412.00 | 1,438.00 | 2,876.00 | 28,682 |
| 2023-06-09 | 1,421.00 | 1,450.00 | 1,420.00 | 1,430.00 | 2,860.00 | 20,179 |
| 2023-06-08 | 1,416.00 | 1,469.00 | 1,391.00 | 1,427.00 | 2,854.00 | 42,411 |
| 2023-06-07 | 1,429.00 | 1,499.00 | 1,407.00 | 1,414.00 | 2,828.00 | 117,686 |
| 2023-06-05 | 1,405.00 | 1,429.00 | 1,404.00 | 1,421.00 | 2,842.00 | 15,841 |
| 2023-06-02 | 1,408.00 | 1,426.00 | 1,400.00 | 1,404.00 | 2,808.00 | 15,121 |
| 2023-06-01 | 1,414.00 | 1,439.00 | 1,372.00 | 1,408.00 | 2,816.00 | 59,090 |
| 2023-05-31 | 1,422.00 | 1,444.00 | 1,390.00 | 1,410.00 | 2,820.00 | 22,423 |
| 2023-05-30 | 1,412.00 | 1,429.00 | 1,385.00 | 1,419.00 | 2,838.00 | 37,615 |
| 2023-05-26 | 1,478.00 | 1,488.00 | 1,412.00 | 1,412.00 | 2,824.00 | 56,904 |
| 2023-05-25 | 1,470.00 | 1,491.00 | 1,466.00 | 1,475.00 | 2,950.00 | 28,042 |
| 2023-05-24 | 1,465.00 | 1,490.00 | 1,465.00 | 1,487.00 | 2,974.00 | 29,952 |
| 2023-05-23 | 1,499.00 | 1,520.00 | 1,472.00 | 1,473.00 | 2,946.00 | 60,140 |
| 2023-05-22 | 1,500.00 | 1,544.00 | 1,490.00 | 1,506.00 | 3,012.00 | 79,249 |
| 2023-05-19 | 1,492.00 | 1,511.00 | 1,480.00 | 1,500.00 | 3,000.00 | 62,321 |
| 2023-05-18 | 1,474.00 | 1,490.00 | 1,467.00 | 1,490.00 | 2,980.00 | 74,060 |
| 2023-05-17 | 1,439.00 | 1,490.00 | 1,389.00 | 1,474.00 | 2,948.00 | 308,375 |
| 2023-05-16 | 1,292.00 | 1,500.00 | 1,292.00 | 1,419.00 | 2,838.00 | 912,944 |
| 2023-05-15 | 1,310.00 | 1,312.00 | 1,273.00 | 1,288.00 | 2,576.00 | 33,100 |
| 2023-05-12 | 1,345.00 | 1,345.00 | 1,310.00 | 1,312.00 | 2,624.00 | 33,741 |
| 2023-05-11 | 1,330.00 | 1,347.00 | 1,325.00 | 1,328.00 | 2,656.00 | 29,508 |
| 2023-05-10 | 1,343.00 | 1,355.00 | 1,325.00 | 1,336.00 | 2,672.00 | 39,359 |
| 2023-05-09 | 1,310.00 | 1,358.00 | 1,297.00 | 1,337.00 | 2,674.00 | 76,856 |
| 2023-05-08 | 1,269.00 | 1,395.00 | 1,266.00 | 1,300.00 | 2,600.00 | 415,605 |
| 2023-05-04 | 1,197.00 | 1,456.00 | 1,196.00 | 1,269.00 | 2,538.00 | 771,743 |
| 2023-05-03 | 1,201.00 | 1,223.00 | 1,201.00 | 1,204.00 | 2,408.00 | 34,389 |
| 2023-05-02 | 1,200.00 | 1,225.00 | 1,200.00 | 1,207.00 | 2,414.00 | 49,338 |
| 2023-04-28 | 1,241.00 | 1,241.00 | 1,209.00 | 1,211.00 | 2,422.00 | 25,319 |
| 2023-04-27 | 1,270.00 | 1,270.00 | 1,201.00 | 1,217.00 | 2,434.00 | 29,525 |
| 2023-04-26 | 1,211.00 | 1,233.00 | 1,205.00 | 1,231.00 | 2,462.00 | 15,527 |
| 2023-04-25 | 1,224.00 | 1,228.00 | 1,193.00 | 1,220.00 | 2,440.00 | 41,823 |
| 2023-04-24 | 1,250.00 | 1,267.00 | 1,211.00 | 1,224.00 | 2,448.00 | 37,289 |
| 2023-04-21 | 1,292.00 | 1,297.00 | 1,244.00 | 1,262.00 | 2,524.00 | 54,788 |
| 2023-04-20 | 1,318.00 | 1,318.00 | 1,290.00 | 1,291.00 | 2,582.00 | 44,129 |
| 2023-04-19 | 1,307.00 | 1,319.00 | 1,290.00 | 1,318.00 | 2,636.00 | 36,319 |
| 2023-04-18 | 1,305.00 | 1,315.00 | 1,279.00 | 1,313.00 | 2,626.00 | 61,655 |
| 2023-04-17 | 1,233.00 | 1,330.00 | 1,233.00 | 1,305.00 | 2,610.00 | 159,601 |
| 2023-04-14 | 1,215.00 | 1,240.00 | 1,195.00 | 1,230.00 | 2,460.00 | 61,746 |
| 2023-04-13 | 1,190.00 | 1,216.00 | 1,171.00 | 1,214.00 | 2,428.00 | 44,249 |
| 2023-04-12 | 1,214.00 | 1,214.00 | 1,190.00 | 1,198.00 | 2,396.00 | 35,760 |
| 2023-04-11 | 1,188.00 | 1,220.00 | 1,170.00 | 1,206.00 | 2,412.00 | 44,714 |
| 2023-04-10 | 1,221.00 | 1,221.00 | 1,180.00 | 1,200.00 | 2,400.00 | 69,325 |
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.