SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1,720.00 | 1,800.00 | 1,705.00 | 1,710.00 | 3,420.00 | 150,221 |
| 2023-01-09 | 1,650.00 | 1,750.00 | 1,645.00 | 1,720.00 | 3,440.00 | 156,615 |
| 2023-01-06 | 1,600.00 | 1,680.00 | 1,575.00 | 1,650.00 | 3,300.00 | 115,734 |
| 2023-01-05 | 1,595.00 | 1,650.00 | 1,595.00 | 1,615.00 | 3,230.00 | 107,728 |
| 2023-01-04 | 1,575.00 | 1,610.00 | 1,565.00 | 1,605.00 | 3,210.00 | 113,848 |
| 2023-01-03 | 1,745.00 | 1,775.00 | 1,560.00 | 1,610.00 | 3,220.00 | 530,551 |
| 2023-01-02 | 1,705.00 | 1,830.00 | 1,670.00 | 1,680.00 | 3,360.00 | 414,296 |
| 2022-12-29 | 1,755.00 | 1,780.00 | 1,705.00 | 1,705.00 | 3,410.00 | 100,203 |
| 2022-12-28 | 1,725.00 | 1,775.00 | 1,700.00 | 1,765.00 | 3,530.00 | 142,850 |
| 2022-12-27 | 1,675.00 | 1,745.00 | 1,675.00 | 1,730.00 | 3,460.00 | 150,088 |
| 2022-12-26 | 1,745.00 | 1,770.00 | 1,670.00 | 1,680.00 | 3,360.00 | 190,449 |
| 2022-12-23 | 1,805.00 | 1,855.00 | 1,750.00 | 1,755.00 | 3,510.00 | 392,172 |
| 2022-12-22 | 1,710.00 | 1,840.00 | 1,690.00 | 1,825.00 | 3,650.00 | 747,727 |
| 2022-12-21 | 1,695.00 | 1,715.00 | 1,675.00 | 1,700.00 | 3,400.00 | 50,724 |
| 2022-12-20 | 1,690.00 | 1,705.00 | 1,660.00 | 1,690.00 | 3,380.00 | 137,394 |
| 2022-12-19 | 1,795.00 | 1,795.00 | 1,700.00 | 1,705.00 | 3,410.00 | 177,959 |
| 2022-12-16 | 1,745.00 | 1,805.00 | 1,745.00 | 1,770.00 | 3,540.00 | 232,912 |
| 2022-12-15 | 1,725.00 | 1,770.00 | 1,705.00 | 1,770.00 | 3,540.00 | 143,739 |
| 2022-12-14 | 1,680.00 | 1,730.00 | 1,680.00 | 1,725.00 | 3,450.00 | 87,982 |
| 2022-12-13 | 1,705.00 | 1,725.00 | 1,665.00 | 1,680.00 | 3,360.00 | 174,510 |
| 2022-12-12 | 1,735.00 | 1,745.00 | 1,680.00 | 1,680.00 | 3,360.00 | 250,197 |
| 2022-12-09 | 1,660.00 | 1,825.00 | 1,660.00 | 1,755.00 | 3,510.00 | 1,245,751 |
| 2022-12-08 | 1,670.00 | 1,750.00 | 1,655.00 | 1,675.00 | 3,350.00 | 286,166 |
| 2022-12-07 | 1,725.00 | 1,805.00 | 1,680.00 | 1,685.00 | 3,370.00 | 428,162 |
| 2022-12-06 | 1,765.00 | 1,965.00 | 1,725.00 | 1,725.00 | 3,450.00 | 4,162,278 |
| 2022-12-05 | 1,780.00 | 1,830.00 | 1,740.00 | 1,785.00 | 3,570.00 | 402,245 |
| 2022-12-02 | 1,770.00 | 1,785.00 | 1,735.00 | 1,785.00 | 3,570.00 | 247,357 |
| 2022-12-01 | 1,715.00 | 1,795.00 | 1,715.00 | 1,770.00 | 3,540.00 | 423,918 |
| 2022-11-30 | 1,680.00 | 1,730.00 | 1,675.00 | 1,720.00 | 3,440.00 | 118,552 |
| 2022-11-29 | 1,665.00 | 1,695.00 | 1,660.00 | 1,680.00 | 3,360.00 | 88,781 |
| 2022-11-28 | 1,735.00 | 1,735.00 | 1,680.00 | 1,680.00 | 3,360.00 | 194,819 |
| 2022-11-25 | 1,750.00 | 1,765.00 | 1,720.00 | 1,735.00 | 3,470.00 | 392,203 |
| 2022-11-24 | 1,700.00 | 1,825.00 | 1,645.00 | 1,825.00 | 3,650.00 | 1,464,106 |
| 2022-11-23 | 1,735.00 | 1,750.00 | 1,695.00 | 1,705.00 | 3,410.00 | 255,631 |
| 2022-11-22 | 1,770.00 | 1,830.00 | 1,730.00 | 1,735.00 | 3,470.00 | 1,064,704 |
| 2022-11-21 | 1,770.00 | 1,880.00 | 1,720.00 | 1,740.00 | 3,480.00 | 2,621,768 |
| 2022-11-18 | 1,700.00 | 1,960.00 | 1,675.00 | 1,730.00 | 3,460.00 | 8,037,560 |
| 2022-11-17 | 1,645.00 | 1,700.00 | 1,640.00 | 1,700.00 | 3,400.00 | 180,405 |
| 2022-11-16 | 1,700.00 | 1,705.00 | 1,630.00 | 1,670.00 | 3,340.00 | 395,876 |
| 2022-11-15 | 1,715.00 | 1,725.00 | 1,690.00 | 1,705.00 | 3,410.00 | 302,364 |
| 2022-11-14 | 1,700.00 | 1,765.00 | 1,695.00 | 1,705.00 | 3,410.00 | 853,255 |
| 2022-11-11 | 1,630.00 | 1,890.00 | 1,620.00 | 1,720.00 | 3,440.00 | 6,284,640 |
| 2022-11-10 | 1,640.00 | 1,665.00 | 1,610.00 | 1,610.00 | 3,220.00 | 419,431 |
| 2022-11-09 | 1,690.00 | 1,850.00 | 1,615.00 | 1,650.00 | 3,300.00 | 6,624,765 |
| 2022-11-08 | 1,575.00 | 1,660.00 | 1,545.00 | 1,555.00 | 3,110.00 | 934,321 |
| 2022-11-07 | 1,610.00 | 1,615.00 | 1,565.00 | 1,575.00 | 3,150.00 | 767,762 |
| 2022-11-04 | 1,400.00 | 1,710.00 | 1,400.00 | 1,570.00 | 3,140.00 | 7,435,895 |
| 2022-11-03 | 1,345.00 | 1,420.00 | 1,340.00 | 1,395.00 | 2,790.00 | 217,784 |
| 2022-11-02 | 1,400.00 | 1,405.00 | 1,340.00 | 1,375.00 | 2,750.00 | 171,209 |
| 2022-11-01 | 1,375.00 | 1,445.00 | 1,365.00 | 1,400.00 | 2,800.00 | 279,505 |
| 2022-10-31 | 1,440.00 | 1,440.00 | 1,365.00 | 1,395.00 | 2,790.00 | 298,291 |
| 2022-10-28 | 1,425.00 | 1,545.00 | 1,400.00 | 1,440.00 | 2,880.00 | 1,054,376 |
| 2022-10-27 | 1,565.00 | 1,600.00 | 1,420.00 | 1,435.00 | 2,870.00 | 2,531,750 |
| 2022-10-26 | 1,485.00 | 1,675.00 | 1,395.00 | 1,470.00 | 2,940.00 | 5,036,025 |
| 2022-10-25 | 1,215.00 | 1,540.00 | 1,200.00 | 1,470.00 | 2,940.00 | 8,224,776 |
| 2022-10-24 | 1,070.00 | 1,345.00 | 1,070.00 | 1,190.00 | 2,380.00 | 2,980,594 |
| 2022-10-21 | 1,055.00 | 1,100.00 | 1,030.00 | 1,045.00 | 2,090.00 | 63,946 |
| 2022-10-20 | 1,055.00 | 1,090.00 | 1,035.00 | 1,065.00 | 2,130.00 | 28,327 |
| 2022-10-19 | 1,065.00 | 1,080.00 | 1,050.00 | 1,060.00 | 2,120.00 | 23,311 |
| 2022-10-18 | 1,040.00 | 1,075.00 | 1,040.00 | 1,065.00 | 2,130.00 | 37,217 |
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.