SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,445.00 | 1,445.00 | 1,400.00 | 1,435.00 | 2,870.00 | 44,881 |
| 2022-07-15 | 1,400.00 | 1,425.00 | 1,375.00 | 1,420.00 | 2,840.00 | 49,083 |
| 2022-07-14 | 1,410.00 | 1,450.00 | 1,365.00 | 1,415.00 | 2,830.00 | 42,766 |
| 2022-07-13 | 1,360.00 | 1,425.00 | 1,360.00 | 1,400.00 | 2,800.00 | 96,777 |
| 2022-07-12 | 1,345.00 | 1,375.00 | 1,320.00 | 1,375.00 | 2,750.00 | 43,286 |
| 2022-07-11 | 1,350.00 | 1,375.00 | 1,340.00 | 1,355.00 | 2,710.00 | 59,657 |
| 2022-07-08 | 1,340.00 | 1,395.00 | 1,340.00 | 1,360.00 | 2,720.00 | 49,096 |
| 2022-07-07 | 1,305.00 | 1,335.00 | 1,305.00 | 1,330.00 | 2,660.00 | 34,067 |
| 2022-07-06 | 1,315.00 | 1,340.00 | 1,285.00 | 1,300.00 | 2,600.00 | 55,149 |
| 2022-07-05 | 1,275.00 | 1,330.00 | 1,275.00 | 1,330.00 | 2,660.00 | 40,281 |
| 2022-07-04 | 1,340.00 | 1,345.00 | 1,255.00 | 1,285.00 | 2,570.00 | 71,785 |
| 2022-07-01 | 1,390.00 | 1,405.00 | 1,300.00 | 1,335.00 | 2,670.00 | 106,401 |
| 2022-06-30 | 1,330.00 | 1,590.00 | 1,330.00 | 1,390.00 | 2,780.00 | 1,259,246 |
| 2022-06-29 | 1,325.00 | 1,345.00 | 1,275.00 | 1,345.00 | 2,690.00 | 36,802 |
| 2022-06-28 | 1,295.00 | 1,335.00 | 1,290.00 | 1,335.00 | 2,670.00 | 55,721 |
| 2022-06-27 | 1,245.00 | 1,310.00 | 1,240.00 | 1,295.00 | 2,590.00 | 84,131 |
| 2022-06-24 | 1,145.00 | 1,245.00 | 1,145.00 | 1,240.00 | 2,480.00 | 153,526 |
| 2022-06-23 | 1,260.00 | 1,275.00 | 1,135.00 | 1,145.00 | 2,290.00 | 133,724 |
| 2022-06-22 | 1,365.00 | 1,385.00 | 1,245.00 | 1,255.00 | 2,510.00 | 89,651 |
| 2022-06-21 | 1,315.00 | 1,365.00 | 1,315.00 | 1,355.00 | 2,710.00 | 70,515 |
| 2022-06-20 | 1,445.00 | 1,465.00 | 1,315.00 | 1,335.00 | 2,670.00 | 165,646 |
| 2022-06-17 | 1,455.00 | 1,470.00 | 1,380.00 | 1,455.00 | 2,910.00 | 118,103 |
| 2022-06-16 | 1,510.00 | 1,565.00 | 1,490.00 | 1,490.00 | 2,980.00 | 81,877 |
| 2022-06-15 | 1,585.00 | 1,610.00 | 1,455.00 | 1,485.00 | 2,970.00 | 78,896 |
| 2022-06-14 | 1,500.00 | 1,550.00 | 1,465.00 | 1,535.00 | 3,070.00 | 121,541 |
| 2022-06-13 | 1,660.00 | 1,660.00 | 1,535.00 | 1,565.00 | 3,130.00 | 111,222 |
| 2022-06-10 | 1,655.00 | 1,710.00 | 1,650.00 | 1,670.00 | 3,340.00 | 87,625 |
| 2022-06-09 | 1,720.00 | 1,730.00 | 1,680.00 | 1,690.00 | 3,380.00 | 27,644 |
| 2022-06-08 | 1,750.00 | 1,760.00 | 1,715.00 | 1,720.00 | 3,440.00 | 40,075 |
| 2022-06-07 | 1,755.00 | 1,770.00 | 1,750.00 | 1,755.00 | 3,510.00 | 69,872 |
| 2022-06-03 | 1,765.00 | 1,780.00 | 1,760.00 | 1,770.00 | 3,540.00 | 115,281 |
| 2022-06-02 | 1,850.00 | 1,855.00 | 1,755.00 | 1,770.00 | 3,540.00 | 425,065 |
| 2022-05-31 | 1,715.00 | 1,740.00 | 1,710.00 | 1,735.00 | 3,470.00 | 23,656 |
| 2022-05-30 | 1,685.00 | 1,740.00 | 1,685.00 | 1,725.00 | 3,450.00 | 27,208 |
| 2022-05-27 | 1,700.00 | 1,700.00 | 1,670.00 | 1,680.00 | 3,360.00 | 30,552 |
| 2022-05-26 | 1,715.00 | 1,725.00 | 1,665.00 | 1,665.00 | 3,330.00 | 94,064 |
| 2022-05-25 | 1,710.00 | 1,730.00 | 1,690.00 | 1,705.00 | 3,410.00 | 28,595 |
| 2022-05-24 | 1,755.00 | 1,755.00 | 1,700.00 | 1,725.00 | 3,450.00 | 56,401 |
| 2022-05-23 | 1,735.00 | 1,755.00 | 1,730.00 | 1,745.00 | 3,490.00 | 74,194 |
| 2022-05-20 | 1,695.00 | 1,765.00 | 1,685.00 | 1,735.00 | 3,470.00 | 29,794 |
| 2022-05-19 | 1,690.00 | 1,715.00 | 1,685.00 | 1,695.00 | 3,390.00 | 62,134 |
| 2022-05-18 | 1,750.00 | 1,780.00 | 1,725.00 | 1,740.00 | 3,480.00 | 25,215 |
| 2022-05-17 | 1,745.00 | 1,765.00 | 1,740.00 | 1,755.00 | 3,510.00 | 16,160 |
| 2022-05-16 | 1,765.00 | 1,795.00 | 1,740.00 | 1,760.00 | 3,520.00 | 39,089 |
| 2022-05-13 | 1,725.00 | 1,790.00 | 1,725.00 | 1,760.00 | 3,520.00 | 29,545 |
| 2022-05-12 | 1,775.00 | 1,780.00 | 1,705.00 | 1,735.00 | 3,470.00 | 95,717 |
| 2022-05-11 | 1,770.00 | 1,800.00 | 1,745.00 | 1,795.00 | 3,590.00 | 52,417 |
| 2022-05-10 | 1,750.00 | 1,800.00 | 1,700.00 | 1,790.00 | 3,580.00 | 71,636 |
| 2022-05-09 | 1,835.00 | 1,860.00 | 1,785.00 | 1,800.00 | 3,600.00 | 77,470 |
| 2022-05-06 | 1,865.00 | 1,875.00 | 1,845.00 | 1,855.00 | 3,710.00 | 74,783 |
| 2022-05-04 | 1,910.00 | 1,930.00 | 1,870.00 | 1,905.00 | 3,810.00 | 79,057 |
| 2022-05-03 | 1,945.00 | 1,945.00 | 1,890.00 | 1,910.00 | 3,820.00 | 62,874 |
| 2022-05-02 | 1,950.00 | 1,950.00 | 1,905.00 | 1,925.00 | 3,850.00 | 47,894 |
| 2022-04-29 | 1,930.00 | 1,960.00 | 1,910.00 | 1,950.00 | 3,900.00 | 61,830 |
| 2022-04-28 | 1,910.00 | 1,990.00 | 1,900.00 | 1,910.00 | 3,820.00 | 85,582 |
| 2022-04-27 | 1,895.00 | 1,915.00 | 1,875.00 | 1,905.00 | 3,810.00 | 95,801 |
| 2022-04-26 | 1,950.00 | 1,970.00 | 1,930.00 | 1,940.00 | 3,880.00 | 56,207 |
| 2022-04-25 | 1,965.00 | 1,980.00 | 1,935.00 | 1,945.00 | 3,890.00 | 147,808 |
| 2022-04-22 | 2,020.00 | 2,025.00 | 1,990.00 | 2,010.00 | 4,020.00 | 105,163 |
| 2022-04-21 | 2,010.00 | 2,125.00 | 2,010.00 | 2,040.00 | 4,080.00 | 534,729 |
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.