SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,365.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | 15,939 |
| 2026-07-20 | 1,414.00 | 1,419.00 | 1,355.00 | 1,374.00 | 1,374.00 | 31,107 |
| 2026-07-16 | 1,364.00 | 1,450.00 | 1,355.00 | 1,413.00 | 1,413.00 | 84,861 |
| 2026-07-15 | 1,275.00 | 1,373.00 | 1,275.00 | 1,364.00 | 1,364.00 | 47,420 |
| 2026-07-14 | 1,358.00 | 1,363.00 | 1,270.00 | 1,286.00 | 1,286.00 | 101,594 |
| 2026-07-13 | 1,348.00 | 1,400.00 | 1,325.00 | 1,356.00 | 1,356.00 | 52,210 |
| 2026-07-10 | 1,281.00 | 1,357.00 | 1,281.00 | 1,340.00 | 1,340.00 | 51,579 |
| 2026-07-09 | 1,278.00 | 1,330.00 | 1,267.00 | 1,308.00 | 1,308.00 | 42,881 |
| 2026-07-08 | 1,320.00 | 1,344.00 | 1,263.00 | 1,307.00 | 1,307.00 | 36,007 |
| 2026-07-07 | 1,305.00 | 1,348.00 | 1,284.00 | 1,331.00 | 1,331.00 | 39,698 |
| 2026-07-06 | 1,292.00 | 1,349.00 | 1,292.00 | 1,316.00 | 1,316.00 | 22,096 |
| 2026-07-03 | 1,321.00 | 1,362.00 | 1,263.00 | 1,292.00 | 1,292.00 | 65,237 |
| 2026-07-02 | 1,225.00 | 1,358.00 | 1,193.00 | 1,321.00 | 1,321.00 | 103,671 |
| 2026-07-01 | 1,229.00 | 1,289.00 | 1,191.00 | 1,235.00 | 1,235.00 | 92,052 |
| 2026-06-30 | 1,188.00 | 1,306.00 | 1,188.00 | 1,240.00 | 1,240.00 | 79,326 |
| 2026-06-29 | 1,126.00 | 1,236.00 | 1,126.00 | 1,229.00 | 1,229.00 | 53,338 |
| 2026-06-26 | 1,191.00 | 1,230.00 | 1,131.00 | 1,137.00 | 1,137.00 | 93,938 |
| 2026-06-25 | 1,169.00 | 1,325.00 | 1,169.00 | 1,191.00 | 1,191.00 | 139,968 |
| 2026-06-24 | 1,261.00 | 1,275.00 | 1,138.00 | 1,250.00 | 1,250.00 | 130,715 |
| 2026-06-23 | 1,400.00 | 1,400.00 | 1,261.00 | 1,261.00 | 1,261.00 | 142,631 |
| 2026-06-22 | 1,424.00 | 1,477.00 | 1,380.00 | 1,417.00 | 1,417.00 | 78,905 |
| 2026-06-19 | 1,475.00 | 1,475.00 | 1,383.00 | 1,426.00 | 1,426.00 | 72,049 |
| 2026-06-18 | 1,520.00 | 1,520.00 | 1,456.00 | 1,475.00 | 1,475.00 | 36,095 |
| 2026-06-17 | 1,521.00 | 1,521.00 | 1,481.00 | 1,503.00 | 1,503.00 | 31,374 |
| 2026-06-16 | 1,515.00 | 1,525.00 | 1,493.00 | 1,505.00 | 1,505.00 | 54,175 |
| 2026-06-15 | 1,500.00 | 1,540.00 | 1,480.00 | 1,498.00 | 1,498.00 | 124,788 |
| 2026-06-12 | 1,433.00 | 1,500.00 | 1,433.00 | 1,489.00 | 1,489.00 | 88,569 |
| 2026-06-11 | 1,413.00 | 1,445.00 | 1,405.00 | 1,433.00 | 1,433.00 | 74,453 |
| 2026-06-10 | 1,444.00 | 1,518.00 | 1,365.00 | 1,417.00 | 1,417.00 | 154,781 |
| 2026-06-09 | 1,427.00 | 1,511.00 | 1,427.00 | 1,458.00 | 1,458.00 | 57,994 |
| 2026-06-08 | 1,545.00 | 1,545.00 | 1,425.00 | 1,479.00 | 1,479.00 | 56,502 |
| 2026-06-05 | 1,552.00 | 1,567.00 | 1,413.00 | 1,546.00 | 1,546.00 | 76,229 |
| 2026-06-04 | 1,450.00 | 1,564.00 | 1,411.00 | 1,563.00 | 1,563.00 | 117,307 |
| 2026-06-02 | 1,490.00 | 1,554.00 | 1,350.00 | 1,490.00 | 1,490.00 | 165,134 |
| 2026-06-01 | 1,620.00 | 1,620.00 | 1,459.00 | 1,490.00 | 1,490.00 | 271,789 |
| 2026-05-29 | 1,729.00 | 1,760.00 | 1,612.00 | 1,620.00 | 1,620.00 | 134,423 |
| 2026-05-28 | 1,776.00 | 1,776.00 | 1,704.00 | 1,729.00 | 1,729.00 | 112,952 |
| 2026-05-27 | 1,827.00 | 1,849.00 | 1,761.00 | 1,791.00 | 1,791.00 | 66,428 |
| 2026-05-26 | 1,867.00 | 1,928.00 | 1,843.00 | 1,849.00 | 1,849.00 | 83,135 |
| 2026-05-22 | 1,777.00 | 1,858.00 | 1,750.00 | 1,855.00 | 1,855.00 | 84,556 |
| 2026-05-21 | 1,809.00 | 1,837.00 | 1,775.00 | 1,777.00 | 1,777.00 | 101,360 |
| 2026-05-20 | 1,875.00 | 1,875.00 | 1,790.00 | 1,809.00 | 1,809.00 | 77,145 |
| 2026-05-19 | 1,885.00 | 1,935.00 | 1,845.00 | 1,866.00 | 1,866.00 | 105,658 |
| 2026-05-18 | 1,852.00 | 1,935.00 | 1,770.00 | 1,924.00 | 1,924.00 | 192,807 |
| 2026-05-15 | 1,788.00 | 1,875.00 | 1,756.00 | 1,835.00 | 1,835.00 | 223,498 |
| 2026-05-14 | 1,750.00 | 1,805.00 | 1,750.00 | 1,788.00 | 1,788.00 | 156,988 |
| 2026-05-13 | 1,685.00 | 1,920.00 | 1,684.00 | 1,750.00 | 1,750.00 | 1,004,572 |
| 2026-05-12 | 1,845.00 | 1,890.00 | 1,687.00 | 1,700.00 | 1,700.00 | 518,310 |
| 2026-05-11 | 2,270.00 | 2,270.00 | 1,860.00 | 1,890.00 | 1,890.00 | 709,766 |
| 2026-04-09 | 1,153.00 | 1,153.00 | 1,098.00 | 1,098.00 | 2,196.00 | 255,207 |
| 2026-04-08 | 1,194.00 | 1,194.00 | 1,075.00 | 1,137.00 | 2,274.00 | 673,746 |
| 2026-04-07 | 1,244.00 | 1,258.00 | 1,200.00 | 1,211.00 | 2,422.00 | 201,381 |
| 2026-04-06 | 1,278.00 | 1,279.00 | 1,228.00 | 1,239.00 | 2,478.00 | 129,626 |
| 2026-04-03 | 1,260.00 | 1,279.00 | 1,254.00 | 1,272.00 | 2,544.00 | 55,276 |
| 2026-04-02 | 1,314.00 | 1,336.00 | 1,249.00 | 1,256.00 | 2,512.00 | 158,464 |
| 2026-04-01 | 1,320.00 | 1,330.00 | 1,297.00 | 1,316.00 | 2,632.00 | 157,759 |
| 2026-03-31 | 1,328.00 | 1,341.00 | 1,299.00 | 1,312.00 | 2,624.00 | 97,431 |
| 2026-03-30 | 1,338.00 | 1,347.00 | 1,301.00 | 1,340.00 | 2,680.00 | 74,063 |
| 2026-03-27 | 1,340.00 | 1,365.00 | 1,316.00 | 1,341.00 | 2,682.00 | 71,976 |
| 2026-03-26 | 1,382.00 | 1,382.00 | 1,339.00 | 1,352.00 | 2,704.00 | 196,829 |
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.