SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 1,005.00 | 1,035.00 | 1,000.00 | 1,035.00 | 2,070.00 | 16,910 |
| 2022-10-14 | 1,000.00 | 1,030.00 | 1,000.00 | 1,025.00 | 2,050.00 | 17,201 |
| 2022-10-13 | 1,030.00 | 1,040.00 | 990.00 | 1,000.00 | 2,000.00 | 77,214 |
| 2022-10-12 | 1,035.00 | 1,060.00 | 1,010.00 | 1,035.00 | 2,070.00 | 57,335 |
| 2022-10-11 | 1,130.00 | 1,130.00 | 1,020.00 | 1,025.00 | 2,050.00 | 116,017 |
| 2022-10-07 | 1,160.00 | 1,160.00 | 1,125.00 | 1,140.00 | 2,280.00 | 16,038 |
| 2022-10-06 | 1,115.00 | 1,160.00 | 1,115.00 | 1,155.00 | 2,310.00 | 42,082 |
| 2022-10-05 | 1,130.00 | 1,140.00 | 1,095.00 | 1,125.00 | 2,250.00 | 25,968 |
| 2022-10-04 | 1,085.00 | 1,130.00 | 1,085.00 | 1,120.00 | 2,240.00 | 28,166 |
| 2022-09-30 | 1,045.00 | 1,090.00 | 1,025.00 | 1,080.00 | 2,160.00 | 30,454 |
| 2022-09-29 | 1,100.00 | 1,130.00 | 1,080.00 | 1,080.00 | 2,160.00 | 25,171 |
| 2022-09-28 | 1,130.00 | 1,145.00 | 1,040.00 | 1,085.00 | 2,170.00 | 65,077 |
| 2022-09-27 | 1,105.00 | 1,170.00 | 1,100.00 | 1,130.00 | 2,260.00 | 60,386 |
| 2022-09-26 | 1,195.00 | 1,195.00 | 1,105.00 | 1,105.00 | 2,210.00 | 79,245 |
| 2022-09-23 | 1,285.00 | 1,285.00 | 1,210.00 | 1,225.00 | 2,450.00 | 22,014 |
| 2022-09-22 | 1,275.00 | 1,295.00 | 1,235.00 | 1,270.00 | 2,540.00 | 58,592 |
| 2022-09-21 | 1,280.00 | 1,310.00 | 1,280.00 | 1,295.00 | 2,590.00 | 16,229 |
| 2022-09-20 | 1,295.00 | 1,310.00 | 1,275.00 | 1,305.00 | 2,610.00 | 25,215 |
| 2022-09-19 | 1,330.00 | 1,330.00 | 1,275.00 | 1,280.00 | 2,560.00 | 38,602 |
| 2022-09-16 | 1,340.00 | 1,355.00 | 1,300.00 | 1,330.00 | 2,660.00 | 21,830 |
| 2022-09-15 | 1,370.00 | 1,375.00 | 1,330.00 | 1,335.00 | 2,670.00 | 22,365 |
| 2022-09-14 | 1,320.00 | 1,370.00 | 1,320.00 | 1,355.00 | 2,710.00 | 22,393 |
| 2022-09-13 | 1,355.00 | 1,400.00 | 1,355.00 | 1,390.00 | 2,780.00 | 25,234 |
| 2022-09-08 | 1,345.00 | 1,380.00 | 1,335.00 | 1,350.00 | 2,700.00 | 22,480 |
| 2022-09-07 | 1,385.00 | 1,385.00 | 1,340.00 | 1,350.00 | 2,700.00 | 21,907 |
| 2022-09-06 | 1,355.00 | 1,395.00 | 1,340.00 | 1,375.00 | 2,750.00 | 50,558 |
| 2022-09-05 | 1,400.00 | 1,420.00 | 1,360.00 | 1,380.00 | 2,760.00 | 26,578 |
| 2022-09-02 | 1,390.00 | 1,425.00 | 1,370.00 | 1,405.00 | 2,810.00 | 23,998 |
| 2022-09-01 | 1,430.00 | 1,455.00 | 1,390.00 | 1,410.00 | 2,820.00 | 22,828 |
| 2022-08-31 | 1,385.00 | 1,455.00 | 1,350.00 | 1,440.00 | 2,880.00 | 42,215 |
| 2022-08-30 | 1,330.00 | 1,395.00 | 1,330.00 | 1,385.00 | 2,770.00 | 34,672 |
| 2022-08-29 | 1,400.00 | 1,400.00 | 1,315.00 | 1,330.00 | 2,660.00 | 62,158 |
| 2022-08-26 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 2,810.00 | 9,618 |
| 2022-08-25 | 1,385.00 | 1,420.00 | 1,385.00 | 1,395.00 | 2,790.00 | 19,834 |
| 2022-08-24 | 1,405.00 | 1,425.00 | 1,355.00 | 1,375.00 | 2,750.00 | 45,167 |
| 2022-08-23 | 1,475.00 | 1,475.00 | 1,400.00 | 1,405.00 | 2,810.00 | 49,645 |
| 2022-08-22 | 1,520.00 | 1,530.00 | 1,460.00 | 1,460.00 | 2,920.00 | 25,887 |
| 2022-08-19 | 1,520.00 | 1,540.00 | 1,500.00 | 1,500.00 | 3,000.00 | 19,631 |
| 2022-08-18 | 1,520.00 | 1,530.00 | 1,480.00 | 1,530.00 | 3,060.00 | 30,606 |
| 2022-08-17 | 1,550.00 | 1,575.00 | 1,490.00 | 1,530.00 | 3,060.00 | 53,676 |
| 2022-08-16 | 1,585.00 | 1,590.00 | 1,545.00 | 1,565.00 | 3,130.00 | 45,045 |
| 2022-08-12 | 1,495.00 | 1,585.00 | 1,490.00 | 1,580.00 | 3,160.00 | 159,686 |
| 2022-08-11 | 1,485.00 | 1,505.00 | 1,480.00 | 1,500.00 | 3,000.00 | 40,971 |
| 2022-08-10 | 1,495.00 | 1,510.00 | 1,475.00 | 1,490.00 | 2,980.00 | 48,301 |
| 2022-08-09 | 1,460.00 | 1,605.00 | 1,450.00 | 1,510.00 | 3,020.00 | 591,694 |
| 2022-08-08 | 1,485.00 | 1,495.00 | 1,445.00 | 1,480.00 | 2,960.00 | 22,893 |
| 2022-08-05 | 1,470.00 | 1,490.00 | 1,455.00 | 1,475.00 | 2,950.00 | 28,148 |
| 2022-08-04 | 1,460.00 | 1,480.00 | 1,450.00 | 1,475.00 | 2,950.00 | 40,500 |
| 2022-08-03 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 2,910.00 | 24,946 |
| 2022-08-02 | 1,470.00 | 1,480.00 | 1,450.00 | 1,475.00 | 2,950.00 | 19,262 |
| 2022-08-01 | 1,470.00 | 1,480.00 | 1,440.00 | 1,470.00 | 2,940.00 | 19,605 |
| 2022-07-29 | 1,485.00 | 1,485.00 | 1,455.00 | 1,465.00 | 2,930.00 | 36,417 |
| 2022-07-28 | 1,460.00 | 1,500.00 | 1,460.00 | 1,475.00 | 2,950.00 | 47,275 |
| 2022-07-27 | 1,465.00 | 1,465.00 | 1,425.00 | 1,450.00 | 2,900.00 | 12,831 |
| 2022-07-26 | 1,430.00 | 1,445.00 | 1,420.00 | 1,440.00 | 2,880.00 | 20,919 |
| 2022-07-25 | 1,450.00 | 1,470.00 | 1,440.00 | 1,440.00 | 2,880.00 | 40,039 |
| 2022-07-22 | 1,470.00 | 1,470.00 | 1,445.00 | 1,450.00 | 2,900.00 | 26,148 |
| 2022-07-21 | 1,455.00 | 1,470.00 | 1,455.00 | 1,465.00 | 2,930.00 | 15,823 |
| 2022-07-20 | 1,455.00 | 1,470.00 | 1,440.00 | 1,465.00 | 2,930.00 | 34,734 |
| 2022-07-19 | 1,440.00 | 1,445.00 | 1,410.00 | 1,440.00 | 2,880.00 | 26,284 |
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.