SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-25 | 1,399.00 | 1,399.00 | 1,372.00 | 1,380.00 | 2,760.00 | 46,686 |
| 2026-03-24 | 1,405.00 | 1,405.00 | 1,363.00 | 1,380.00 | 2,760.00 | 65,581 |
| 2026-03-23 | 1,469.00 | 1,469.00 | 1,366.00 | 1,383.00 | 2,766.00 | 196,542 |
| 2026-03-20 | 1,420.00 | 1,458.00 | 1,405.00 | 1,442.00 | 2,884.00 | 153,202 |
| 2026-03-19 | 1,410.00 | 1,430.00 | 1,388.00 | 1,409.00 | 2,818.00 | 101,874 |
| 2026-03-18 | 1,376.00 | 1,408.00 | 1,376.00 | 1,397.00 | 2,794.00 | 68,990 |
| 2026-03-17 | 1,410.00 | 1,412.00 | 1,370.00 | 1,382.00 | 2,764.00 | 104,409 |
| 2026-03-16 | 1,455.00 | 1,459.00 | 1,393.00 | 1,410.00 | 2,820.00 | 74,102 |
| 2026-03-13 | 1,423.00 | 1,478.00 | 1,401.00 | 1,452.00 | 2,904.00 | 93,392 |
| 2026-03-12 | 1,405.00 | 1,443.00 | 1,391.00 | 1,428.00 | 2,856.00 | 92,942 |
| 2026-03-11 | 1,421.00 | 1,450.00 | 1,393.00 | 1,406.00 | 2,812.00 | 94,185 |
| 2026-03-10 | 1,389.00 | 1,440.00 | 1,372.00 | 1,406.00 | 2,812.00 | 67,195 |
| 2026-03-09 | 1,378.00 | 1,446.00 | 1,339.00 | 1,365.00 | 2,730.00 | 124,277 |
| 2026-03-06 | 1,475.00 | 1,499.00 | 1,412.00 | 1,453.00 | 2,906.00 | 76,389 |
| 2026-03-05 | 1,385.00 | 1,523.00 | 1,385.00 | 1,485.00 | 2,970.00 | 119,553 |
| 2026-03-04 | 1,489.00 | 1,490.00 | 1,341.00 | 1,341.00 | 2,682.00 | 262,785 |
| 2026-03-03 | 1,545.00 | 1,577.00 | 1,505.00 | 1,506.00 | 3,012.00 | 111,422 |
| 2026-02-27 | 1,595.00 | 1,623.00 | 1,551.00 | 1,578.00 | 3,156.00 | 168,859 |
| 2026-02-26 | 1,636.00 | 1,650.00 | 1,607.00 | 1,623.00 | 3,246.00 | 168,449 |
| 2026-02-25 | 1,670.00 | 1,679.00 | 1,638.00 | 1,645.00 | 3,290.00 | 111,966 |
| 2026-02-24 | 1,714.00 | 1,715.00 | 1,669.00 | 1,679.00 | 3,358.00 | 117,588 |
| 2026-02-23 | 1,679.00 | 1,719.00 | 1,665.00 | 1,708.00 | 3,416.00 | 271,930 |
| 2026-02-20 | 1,678.00 | 1,735.00 | 1,635.00 | 1,679.00 | 3,358.00 | 341,139 |
| 2026-02-19 | 1,680.00 | 1,684.00 | 1,603.00 | 1,678.00 | 3,356.00 | 186,477 |
| 2026-02-13 | 1,692.00 | 1,700.00 | 1,654.00 | 1,680.00 | 3,360.00 | 138,745 |
| 2026-02-12 | 1,682.00 | 1,697.00 | 1,672.00 | 1,692.00 | 3,384.00 | 80,854 |
| 2026-02-11 | 1,660.00 | 1,688.00 | 1,650.00 | 1,682.00 | 3,364.00 | 109,620 |
| 2026-02-10 | 1,650.00 | 1,673.00 | 1,630.00 | 1,660.00 | 3,320.00 | 92,077 |
| 2026-02-09 | 1,655.00 | 1,680.00 | 1,625.00 | 1,650.00 | 3,300.00 | 151,420 |
| 2026-02-06 | 1,630.00 | 1,667.00 | 1,580.00 | 1,655.00 | 3,310.00 | 360,022 |
| 2026-02-05 | 1,615.00 | 1,673.00 | 1,606.00 | 1,628.00 | 3,256.00 | 405,328 |
| 2026-02-04 | 1,539.00 | 1,647.00 | 1,539.00 | 1,627.00 | 3,254.00 | 629,234 |
| 2026-02-03 | 1,516.00 | 1,570.00 | 1,507.00 | 1,554.00 | 3,108.00 | 105,763 |
| 2026-02-02 | 1,540.00 | 1,544.00 | 1,496.00 | 1,515.00 | 3,030.00 | 103,761 |
| 2026-01-30 | 1,550.00 | 1,550.00 | 1,508.00 | 1,544.00 | 3,088.00 | 121,413 |
| 2026-01-29 | 1,577.00 | 1,577.00 | 1,533.00 | 1,552.00 | 3,104.00 | 115,565 |
| 2026-01-28 | 1,583.00 | 1,590.00 | 1,560.00 | 1,578.00 | 3,156.00 | 90,074 |
| 2026-01-27 | 1,594.00 | 1,596.00 | 1,567.00 | 1,582.00 | 3,164.00 | 58,057 |
| 2026-01-26 | 1,568.00 | 1,604.00 | 1,561.00 | 1,584.00 | 3,168.00 | 103,739 |
| 2026-01-23 | 1,505.00 | 1,581.00 | 1,505.00 | 1,568.00 | 3,136.00 | 235,306 |
| 2026-01-22 | 1,502.00 | 1,523.00 | 1,485.00 | 1,519.00 | 3,038.00 | 123,039 |
| 2026-01-21 | 1,518.00 | 1,518.00 | 1,461.00 | 1,499.00 | 2,998.00 | 130,714 |
| 2026-01-20 | 1,508.00 | 1,527.00 | 1,459.00 | 1,518.00 | 3,036.00 | 193,831 |
| 2026-01-19 | 1,505.00 | 1,520.00 | 1,462.00 | 1,508.00 | 3,016.00 | 96,161 |
| 2026-01-16 | 1,521.00 | 1,531.00 | 1,503.00 | 1,512.00 | 3,024.00 | 104,152 |
| 2026-01-15 | 1,532.00 | 1,540.00 | 1,507.00 | 1,523.00 | 3,046.00 | 80,811 |
| 2026-01-14 | 1,546.00 | 1,551.00 | 1,528.00 | 1,532.00 | 3,064.00 | 67,615 |
| 2026-01-13 | 1,572.00 | 1,577.00 | 1,536.00 | 1,546.00 | 3,092.00 | 92,028 |
| 2026-01-12 | 1,530.00 | 1,581.00 | 1,530.00 | 1,573.00 | 3,146.00 | 104,434 |
| 2026-01-09 | 1,509.00 | 1,551.00 | 1,508.00 | 1,535.00 | 3,070.00 | 80,860 |
| 2026-01-08 | 1,573.00 | 1,577.00 | 1,499.00 | 1,524.00 | 3,048.00 | 209,534 |
| 2026-01-07 | 1,608.00 | 1,618.00 | 1,531.00 | 1,572.00 | 3,144.00 | 215,698 |
| 2026-01-06 | 1,615.00 | 1,639.00 | 1,605.00 | 1,608.00 | 3,216.00 | 185,766 |
| 2026-01-05 | 1,666.00 | 1,666.00 | 1,615.00 | 1,618.00 | 3,236.00 | 240,810 |
| 2026-01-02 | 1,864.00 | 1,864.00 | 1,601.00 | 1,635.00 | 3,270.00 | 818,099 |
| 2025-12-30 | 1,830.00 | 1,865.00 | 1,813.00 | 1,865.00 | 3,730.00 | 78,883 |
| 2025-12-29 | 1,799.00 | 1,879.00 | 1,790.00 | 1,841.00 | 3,682.00 | 97,371 |
| 2025-12-26 | 1,830.00 | 1,835.00 | 1,791.00 | 1,817.00 | 3,634.00 | 91,522 |
| 2025-12-24 | 1,881.00 | 1,881.00 | 1,818.00 | 1,829.00 | 3,658.00 | 97,557 |
| 2025-12-23 | 1,883.00 | 1,909.00 | 1,848.00 | 1,872.00 | 3,744.00 | 85,294 |
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.