SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 1,242.00 | 1,246.00 | 1,214.00 | 1,214.00 | 2,428.00 | 20,750 |
| 2023-04-06 | 1,270.00 | 1,270.00 | 1,223.00 | 1,233.00 | 2,466.00 | 27,511 |
| 2023-04-05 | 1,261.00 | 1,271.00 | 1,245.00 | 1,259.00 | 2,518.00 | 25,826 |
| 2023-04-04 | 1,249.00 | 1,260.00 | 1,243.00 | 1,255.00 | 2,510.00 | 28,699 |
| 2023-04-03 | 1,265.00 | 1,265.00 | 1,240.00 | 1,250.00 | 2,500.00 | 20,764 |
| 2023-03-31 | 1,247.00 | 1,265.00 | 1,235.00 | 1,250.00 | 2,500.00 | 16,351 |
| 2023-03-30 | 1,218.00 | 1,255.00 | 1,218.00 | 1,247.00 | 2,494.00 | 46,432 |
| 2023-03-29 | 1,200.00 | 1,219.00 | 1,196.00 | 1,218.00 | 2,436.00 | 22,867 |
| 2023-03-28 | 1,183.00 | 1,218.00 | 1,183.00 | 1,213.00 | 2,426.00 | 13,577 |
| 2023-03-27 | 1,203.00 | 1,211.00 | 1,175.00 | 1,183.00 | 2,366.00 | 37,600 |
| 2023-03-24 | 1,206.00 | 1,222.00 | 1,193.00 | 1,216.00 | 2,432.00 | 64,103 |
| 2023-03-23 | 1,251.00 | 1,263.00 | 1,201.00 | 1,204.00 | 2,408.00 | 81,757 |
| 2023-03-22 | 1,263.00 | 1,279.00 | 1,241.00 | 1,265.00 | 2,530.00 | 22,485 |
| 2023-03-21 | 1,347.00 | 1,354.00 | 1,246.00 | 1,262.00 | 2,524.00 | 110,750 |
| 2023-03-20 | 1,284.00 | 1,317.00 | 1,280.00 | 1,308.00 | 2,616.00 | 21,478 |
| 2023-03-17 | 1,265.00 | 1,288.00 | 1,250.00 | 1,282.00 | 2,564.00 | 47,795 |
| 2023-03-16 | 1,275.00 | 1,275.00 | 1,221.00 | 1,252.00 | 2,504.00 | 20,499 |
| 2023-03-15 | 1,256.00 | 1,291.00 | 1,256.00 | 1,285.00 | 2,570.00 | 31,467 |
| 2023-03-14 | 1,335.00 | 1,335.00 | 1,251.00 | 1,259.00 | 2,518.00 | 109,756 |
| 2023-03-13 | 1,400.00 | 1,415.00 | 1,348.00 | 1,364.00 | 2,728.00 | 105,309 |
| 2023-03-10 | 1,411.00 | 1,520.00 | 1,365.00 | 1,456.00 | 2,912.00 | 213,810 |
| 2023-03-09 | 1,342.00 | 1,530.00 | 1,342.00 | 1,409.00 | 2,818.00 | 495,178 |
| 2023-03-08 | 1,356.00 | 1,389.00 | 1,323.00 | 1,342.00 | 2,684.00 | 80,419 |
| 2023-03-07 | 1,394.00 | 1,400.00 | 1,359.00 | 1,390.00 | 2,780.00 | 41,789 |
| 2023-03-06 | 1,467.00 | 1,467.00 | 1,362.00 | 1,393.00 | 2,786.00 | 85,505 |
| 2023-03-03 | 1,430.00 | 1,449.00 | 1,402.00 | 1,405.00 | 2,810.00 | 49,120 |
| 2023-03-02 | 1,430.00 | 1,441.00 | 1,411.00 | 1,430.00 | 2,860.00 | 16,201 |
| 2023-02-28 | 1,429.00 | 1,455.00 | 1,400.00 | 1,433.00 | 2,866.00 | 32,001 |
| 2023-02-27 | 1,430.00 | 1,459.00 | 1,350.00 | 1,414.00 | 2,828.00 | 31,473 |
| 2023-02-24 | 1,478.00 | 1,479.00 | 1,408.00 | 1,421.00 | 2,842.00 | 47,174 |
| 2023-02-23 | 1,465.00 | 1,482.00 | 1,447.00 | 1,458.00 | 2,916.00 | 42,022 |
| 2023-02-22 | 1,511.00 | 1,511.00 | 1,460.00 | 1,475.00 | 2,950.00 | 34,838 |
| 2023-02-21 | 1,512.00 | 1,534.00 | 1,511.00 | 1,512.00 | 3,024.00 | 22,990 |
| 2023-02-20 | 1,524.00 | 1,541.00 | 1,522.00 | 1,523.00 | 3,046.00 | 23,135 |
| 2023-02-17 | 1,534.00 | 1,567.00 | 1,521.00 | 1,548.00 | 3,096.00 | 34,964 |
| 2023-02-16 | 1,592.00 | 1,594.00 | 1,550.00 | 1,550.00 | 3,100.00 | 75,719 |
| 2023-02-15 | 1,625.00 | 1,625.00 | 1,572.00 | 1,592.00 | 3,184.00 | 78,560 |
| 2023-02-14 | 1,620.00 | 1,631.00 | 1,603.00 | 1,625.00 | 3,250.00 | 41,253 |
| 2023-02-13 | 1,606.00 | 1,635.00 | 1,585.00 | 1,620.00 | 3,240.00 | 55,466 |
| 2023-02-10 | 1,653.00 | 1,653.00 | 1,600.00 | 1,616.00 | 3,232.00 | 68,716 |
| 2023-02-09 | 1,667.00 | 1,679.00 | 1,638.00 | 1,653.00 | 3,306.00 | 31,257 |
| 2023-02-08 | 1,650.00 | 1,659.00 | 1,638.00 | 1,654.00 | 3,308.00 | 42,887 |
| 2023-02-07 | 1,663.00 | 1,663.00 | 1,638.00 | 1,645.00 | 3,290.00 | 72,504 |
| 2023-02-06 | 1,653.00 | 1,665.00 | 1,633.00 | 1,665.00 | 3,330.00 | 37,525 |
| 2023-02-03 | 1,695.00 | 1,698.00 | 1,648.00 | 1,649.00 | 3,298.00 | 82,065 |
| 2023-02-02 | 1,648.00 | 1,690.00 | 1,648.00 | 1,677.00 | 3,354.00 | 60,807 |
| 2023-02-01 | 1,650.00 | 1,668.00 | 1,631.00 | 1,648.00 | 3,296.00 | 20,359 |
| 2023-01-31 | 1,714.00 | 1,714.00 | 1,639.00 | 1,650.00 | 3,300.00 | 39,376 |
| 2023-01-30 | 1,698.00 | 1,698.00 | 1,650.00 | 1,658.00 | 3,316.00 | 112,688 |
| 2023-01-27 | 1,716.00 | 1,723.00 | 1,695.00 | 1,698.00 | 3,396.00 | 44,146 |
| 2023-01-26 | 1,673.00 | 1,710.00 | 1,673.00 | 1,701.00 | 3,402.00 | 59,827 |
| 2023-01-25 | 1,665.00 | 1,694.00 | 1,665.00 | 1,681.00 | 3,362.00 | 49,746 |
| 2023-01-20 | 1,660.00 | 1,710.00 | 1,660.00 | 1,680.00 | 3,360.00 | 45,090 |
| 2023-01-19 | 1,675.00 | 1,700.00 | 1,675.00 | 1,685.00 | 3,370.00 | 28,865 |
| 2023-01-18 | 1,700.00 | 1,725.00 | 1,675.00 | 1,700.00 | 3,400.00 | 51,258 |
| 2023-01-17 | 1,735.00 | 1,775.00 | 1,680.00 | 1,700.00 | 3,400.00 | 75,577 |
| 2023-01-16 | 1,750.00 | 1,800.00 | 1,720.00 | 1,740.00 | 3,480.00 | 158,111 |
| 2023-01-13 | 1,720.00 | 1,775.00 | 1,720.00 | 1,770.00 | 3,540.00 | 99,610 |
| 2023-01-12 | 1,750.00 | 1,770.00 | 1,700.00 | 1,715.00 | 3,430.00 | 66,992 |
| 2023-01-11 | 1,740.00 | 1,780.00 | 1,705.00 | 1,740.00 | 3,480.00 | 167,728 |
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.