SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,850.00 | 1,880.00 | 1,800.00 | 1,805.00 | 3,610.00 | 111,976 |
| 2022-01-18 | 1,945.00 | 1,980.00 | 1,840.00 | 1,850.00 | 3,700.00 | 128,445 |
| 2022-01-17 | 1,995.00 | 1,995.00 | 1,925.00 | 1,940.00 | 3,880.00 | 114,659 |
| 2022-01-14 | 1,990.00 | 2,030.00 | 1,970.00 | 1,990.00 | 3,980.00 | 103,107 |
| 2022-01-13 | 2,030.00 | 2,125.00 | 1,980.00 | 1,990.00 | 3,980.00 | 416,034 |
| 2022-01-12 | 2,025.00 | 2,040.00 | 2,000.00 | 2,035.00 | 4,070.00 | 103,639 |
| 2022-01-11 | 2,085.00 | 2,205.00 | 1,970.00 | 2,030.00 | 4,060.00 | 663,594 |
| 2022-01-10 | 2,145.00 | 2,145.00 | 2,030.00 | 2,045.00 | 4,090.00 | 282,354 |
| 2022-01-07 | 2,215.00 | 2,215.00 | 2,135.00 | 2,140.00 | 4,280.00 | 534,593 |
| 2022-01-06 | 2,150.00 | 2,230.00 | 2,100.00 | 2,225.00 | 4,450.00 | 680,773 |
| 2022-01-05 | 2,150.00 | 2,220.00 | 2,095.00 | 2,220.00 | 4,440.00 | 1,568,720 |
| 2022-01-04 | 1,860.00 | 2,250.00 | 1,850.00 | 2,100.00 | 4,200.00 | 5,845,755 |
| 2022-01-03 | 1,820.00 | 1,865.00 | 1,820.00 | 1,860.00 | 3,720.00 | 76,023 |
| 2021-12-30 | 1,840.00 | 1,870.00 | 1,820.00 | 1,830.00 | 3,660.00 | 35,940 |
| 2021-12-29 | 1,805.00 | 1,860.00 | 1,785.00 | 1,830.00 | 3,660.00 | 151,384 |
| 2021-12-28 | 1,825.00 | 1,950.00 | 1,765.00 | 1,805.00 | 3,610.00 | 518,095 |
| 2021-12-27 | 1,825.00 | 1,870.00 | 1,815.00 | 1,830.00 | 3,660.00 | 40,727 |
| 2021-12-24 | 1,820.00 | 1,860.00 | 1,815.00 | 1,835.00 | 3,670.00 | 31,943 |
| 2021-12-23 | 1,800.00 | 1,840.00 | 1,785.00 | 1,830.00 | 3,660.00 | 55,182 |
| 2021-12-22 | 1,800.00 | 1,840.00 | 1,790.00 | 1,800.00 | 3,600.00 | 43,293 |
| 2021-12-21 | 1,835.00 | 1,835.00 | 1,775.00 | 1,795.00 | 3,590.00 | 47,756 |
| 2021-12-20 | 1,825.00 | 1,840.00 | 1,775.00 | 1,810.00 | 3,620.00 | 78,599 |
| 2021-12-17 | 1,775.00 | 1,825.00 | 1,775.00 | 1,810.00 | 3,620.00 | 65,042 |
| 2021-12-16 | 1,815.00 | 1,840.00 | 1,780.00 | 1,790.00 | 3,580.00 | 65,140 |
| 2021-12-15 | 1,860.00 | 1,865.00 | 1,785.00 | 1,810.00 | 3,620.00 | 102,356 |
| 2021-12-14 | 1,800.00 | 1,850.00 | 1,800.00 | 1,810.00 | 3,620.00 | 53,699 |
| 2021-12-13 | 1,815.00 | 1,890.00 | 1,795.00 | 1,820.00 | 3,640.00 | 153,987 |
| 2021-12-10 | 1,745.00 | 1,810.00 | 1,740.00 | 1,800.00 | 3,600.00 | 129,194 |
| 2021-12-09 | 1,750.00 | 1,770.00 | 1,745.00 | 1,750.00 | 3,500.00 | 40,223 |
| 2021-12-08 | 1,780.00 | 1,785.00 | 1,745.00 | 1,750.00 | 3,500.00 | 38,746 |
| 2021-12-07 | 1,800.00 | 1,800.00 | 1,725.00 | 1,755.00 | 3,510.00 | 55,417 |
| 2021-12-06 | 1,770.00 | 1,805.00 | 1,725.00 | 1,785.00 | 3,570.00 | 60,777 |
| 2021-12-03 | 1,760.00 | 1,790.00 | 1,715.00 | 1,790.00 | 3,580.00 | 61,091 |
| 2021-12-02 | 1,690.00 | 1,760.00 | 1,650.00 | 1,755.00 | 3,510.00 | 83,614 |
| 2021-12-01 | 1,575.00 | 1,680.00 | 1,560.00 | 1,680.00 | 3,360.00 | 116,559 |
| 2021-11-30 | 1,620.00 | 1,790.00 | 1,580.00 | 1,590.00 | 3,180.00 | 372,311 |
| 2021-11-29 | 1,680.00 | 1,745.00 | 1,625.00 | 1,630.00 | 3,260.00 | 164,631 |
| 2021-11-26 | 1,755.00 | 1,900.00 | 1,725.00 | 1,735.00 | 3,470.00 | 238,582 |
| 2021-11-25 | 1,820.00 | 1,820.00 | 1,755.00 | 1,770.00 | 3,540.00 | 72,198 |
| 2021-11-24 | 1,765.00 | 1,920.00 | 1,740.00 | 1,805.00 | 3,610.00 | 609,345 |
| 2021-11-23 | 1,740.00 | 1,800.00 | 1,740.00 | 1,785.00 | 3,570.00 | 63,669 |
| 2021-11-22 | 1,740.00 | 1,765.00 | 1,705.00 | 1,760.00 | 3,520.00 | 114,307 |
| 2021-11-19 | 1,800.00 | 1,810.00 | 1,725.00 | 1,755.00 | 3,510.00 | 155,167 |
| 2021-11-18 | 1,850.00 | 1,855.00 | 1,785.00 | 1,810.00 | 3,620.00 | 104,828 |
| 2021-11-17 | 1,930.00 | 1,940.00 | 1,830.00 | 1,855.00 | 3,710.00 | 116,672 |
| 2021-11-16 | 1,965.00 | 1,985.00 | 1,910.00 | 1,930.00 | 3,860.00 | 48,626 |
| 2021-11-15 | 2,020.00 | 2,020.00 | 1,960.00 | 1,990.00 | 3,980.00 | 28,243 |
| 2021-11-12 | 1,910.00 | 1,995.00 | 1,910.00 | 1,985.00 | 3,970.00 | 51,131 |
| 2021-11-11 | 1,950.00 | 1,970.00 | 1,900.00 | 1,910.00 | 3,820.00 | 95,915 |
| 2021-11-10 | 2,025.00 | 2,025.00 | 1,930.00 | 1,970.00 | 3,940.00 | 120,078 |
| 2021-11-09 | 2,060.00 | 2,085.00 | 2,005.00 | 2,025.00 | 4,050.00 | 89,320 |
| 2021-11-08 | 2,115.00 | 2,115.00 | 2,040.00 | 2,075.00 | 4,150.00 | 70,286 |
| 2021-11-05 | 2,065.00 | 2,125.00 | 2,055.00 | 2,125.00 | 4,250.00 | 56,324 |
| 2021-11-04 | 2,175.00 | 2,175.00 | 2,065.00 | 2,080.00 | 4,160.00 | 74,806 |
| 2021-11-03 | 2,225.00 | 2,235.00 | 2,120.00 | 2,150.00 | 4,300.00 | 83,855 |
| 2021-11-02 | 2,180.00 | 2,250.00 | 2,180.00 | 2,235.00 | 4,470.00 | 28,428 |
| 2021-11-01 | 2,160.00 | 2,205.00 | 2,155.00 | 2,175.00 | 4,350.00 | 29,969 |
| 2021-10-29 | 2,240.00 | 2,245.00 | 2,135.00 | 2,175.00 | 4,350.00 | 61,207 |
| 2021-10-28 | 2,280.00 | 2,300.00 | 2,235.00 | 2,235.00 | 4,470.00 | 57,887 |
| 2021-10-27 | 2,300.00 | 2,315.00 | 2,265.00 | 2,280.00 | 4,560.00 | 75,413 |
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.