SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 2,040.00 | 2,075.00 | 2,020.00 | 2,025.00 | 4,050.00 | 135,650 |
| 2022-04-19 | 2,020.00 | 2,060.00 | 2,000.00 | 2,060.00 | 4,120.00 | 167,306 |
| 2022-04-18 | 1,960.00 | 2,030.00 | 1,950.00 | 2,020.00 | 4,040.00 | 138,518 |
| 2022-04-15 | 1,985.00 | 1,990.00 | 1,950.00 | 1,985.00 | 3,970.00 | 59,319 |
| 2022-04-14 | 1,945.00 | 2,010.00 | 1,945.00 | 1,970.00 | 3,940.00 | 115,569 |
| 2022-04-13 | 1,925.00 | 1,970.00 | 1,895.00 | 1,945.00 | 3,890.00 | 65,857 |
| 2022-04-12 | 1,930.00 | 1,950.00 | 1,880.00 | 1,925.00 | 3,850.00 | 60,851 |
| 2022-04-11 | 1,985.00 | 1,990.00 | 1,945.00 | 1,950.00 | 3,900.00 | 83,393 |
| 2022-04-08 | 2,000.00 | 2,030.00 | 1,935.00 | 1,975.00 | 3,950.00 | 124,883 |
| 2022-04-07 | 2,030.00 | 2,060.00 | 1,985.00 | 2,010.00 | 4,020.00 | 181,863 |
| 2022-04-06 | 2,035.00 | 2,165.00 | 1,990.00 | 2,055.00 | 4,110.00 | 483,839 |
| 2022-04-05 | 2,075.00 | 2,075.00 | 2,020.00 | 2,055.00 | 4,110.00 | 149,559 |
| 2022-04-04 | 2,005.00 | 2,080.00 | 1,990.00 | 2,070.00 | 4,140.00 | 212,167 |
| 2022-04-01 | 2,085.00 | 2,085.00 | 1,995.00 | 1,995.00 | 3,990.00 | 124,660 |
| 2022-03-31 | 2,055.00 | 2,095.00 | 2,015.00 | 2,040.00 | 4,080.00 | 181,270 |
| 2022-03-30 | 2,005.00 | 2,045.00 | 1,980.00 | 2,035.00 | 4,070.00 | 145,844 |
| 2022-03-29 | 2,080.00 | 2,080.00 | 1,965.00 | 1,990.00 | 3,980.00 | 195,146 |
| 2022-03-28 | 2,000.00 | 2,055.00 | 1,965.00 | 2,035.00 | 4,070.00 | 176,682 |
| 2022-03-25 | 2,000.00 | 2,025.00 | 1,980.00 | 2,000.00 | 4,000.00 | 83,878 |
| 2022-03-24 | 1,995.00 | 2,030.00 | 1,965.00 | 2,005.00 | 4,010.00 | 113,906 |
| 2022-03-23 | 2,000.00 | 2,005.00 | 1,970.00 | 1,995.00 | 3,990.00 | 117,264 |
| 2022-03-22 | 2,000.00 | 2,015.00 | 1,960.00 | 1,990.00 | 3,980.00 | 173,589 |
| 2022-03-21 | 1,950.00 | 2,000.00 | 1,950.00 | 1,995.00 | 3,990.00 | 199,246 |
| 2022-03-18 | 1,960.00 | 1,985.00 | 1,915.00 | 1,950.00 | 3,900.00 | 303,275 |
| 2022-03-17 | 1,920.00 | 1,950.00 | 1,900.00 | 1,940.00 | 3,880.00 | 188,039 |
| 2022-03-16 | 1,815.00 | 1,930.00 | 1,805.00 | 1,910.00 | 3,820.00 | 372,786 |
| 2022-03-15 | 1,790.00 | 1,875.00 | 1,745.00 | 1,795.00 | 3,590.00 | 138,605 |
| 2022-03-14 | 1,840.00 | 1,870.00 | 1,760.00 | 1,800.00 | 3,600.00 | 75,209 |
| 2022-03-11 | 1,775.00 | 1,870.00 | 1,765.00 | 1,840.00 | 3,680.00 | 118,663 |
| 2022-03-10 | 1,760.00 | 1,840.00 | 1,760.00 | 1,775.00 | 3,550.00 | 139,295 |
| 2022-03-08 | 1,725.00 | 1,775.00 | 1,715.00 | 1,775.00 | 3,550.00 | 68,839 |
| 2022-03-07 | 1,835.00 | 1,855.00 | 1,775.00 | 1,775.00 | 3,550.00 | 73,896 |
| 2022-03-04 | 1,820.00 | 1,865.00 | 1,780.00 | 1,845.00 | 3,690.00 | 88,540 |
| 2022-03-03 | 1,810.00 | 1,820.00 | 1,770.00 | 1,820.00 | 3,640.00 | 67,887 |
| 2022-03-02 | 1,705.00 | 1,790.00 | 1,705.00 | 1,790.00 | 3,580.00 | 63,499 |
| 2022-02-28 | 1,735.00 | 1,750.00 | 1,700.00 | 1,720.00 | 3,440.00 | 57,601 |
| 2022-02-25 | 1,705.00 | 1,745.00 | 1,685.00 | 1,725.00 | 3,450.00 | 59,861 |
| 2022-02-24 | 1,775.00 | 1,800.00 | 1,680.00 | 1,685.00 | 3,370.00 | 138,521 |
| 2022-02-23 | 1,790.00 | 1,820.00 | 1,775.00 | 1,805.00 | 3,610.00 | 38,040 |
| 2022-02-22 | 1,830.00 | 1,845.00 | 1,775.00 | 1,790.00 | 3,580.00 | 88,209 |
| 2022-02-21 | 1,860.00 | 1,880.00 | 1,815.00 | 1,870.00 | 3,740.00 | 71,646 |
| 2022-02-18 | 1,800.00 | 1,875.00 | 1,775.00 | 1,860.00 | 3,720.00 | 70,411 |
| 2022-02-17 | 1,830.00 | 1,895.00 | 1,750.00 | 1,840.00 | 3,680.00 | 90,587 |
| 2022-02-16 | 1,765.00 | 1,860.00 | 1,765.00 | 1,830.00 | 3,660.00 | 57,114 |
| 2022-02-15 | 1,740.00 | 1,820.00 | 1,715.00 | 1,755.00 | 3,510.00 | 95,949 |
| 2022-02-14 | 1,820.00 | 1,820.00 | 1,735.00 | 1,750.00 | 3,500.00 | 192,218 |
| 2022-02-11 | 1,920.00 | 1,920.00 | 1,835.00 | 1,845.00 | 3,690.00 | 103,381 |
| 2022-02-10 | 1,960.00 | 1,960.00 | 1,900.00 | 1,920.00 | 3,840.00 | 83,353 |
| 2022-02-09 | 1,950.00 | 1,965.00 | 1,900.00 | 1,960.00 | 3,920.00 | 113,237 |
| 2022-02-08 | 1,910.00 | 1,965.00 | 1,875.00 | 1,905.00 | 3,810.00 | 109,374 |
| 2022-02-07 | 1,960.00 | 1,965.00 | 1,905.00 | 1,935.00 | 3,870.00 | 61,254 |
| 2022-02-04 | 1,870.00 | 1,955.00 | 1,855.00 | 1,940.00 | 3,880.00 | 192,653 |
| 2022-02-03 | 1,855.00 | 1,895.00 | 1,815.00 | 1,895.00 | 3,790.00 | 152,940 |
| 2022-01-28 | 1,675.00 | 1,790.00 | 1,640.00 | 1,790.00 | 3,580.00 | 141,341 |
| 2022-01-27 | 1,860.00 | 1,895.00 | 1,680.00 | 1,690.00 | 3,380.00 | 316,331 |
| 2022-01-26 | 1,860.00 | 1,945.00 | 1,835.00 | 1,860.00 | 3,720.00 | 232,154 |
| 2022-01-25 | 2,085.00 | 2,085.00 | 1,865.00 | 1,880.00 | 3,760.00 | 473,265 |
| 2022-01-24 | 2,055.00 | 2,095.00 | 1,985.00 | 2,065.00 | 4,130.00 | 421,126 |
| 2022-01-21 | 1,970.00 | 2,050.00 | 1,935.00 | 2,050.00 | 4,100.00 | 409,595 |
| 2022-01-20 | 1,850.00 | 2,090.00 | 1,850.00 | 1,955.00 | 3,910.00 | 1,278,903 |
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.