SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1,894.00 | 1,904.00 | 1,863.00 | 1,899.00 | 3,798.00 | 58,917 |
| 2025-12-19 | 1,875.00 | 1,901.00 | 1,863.00 | 1,894.00 | 3,788.00 | 57,422 |
| 2025-12-18 | 1,896.00 | 1,896.00 | 1,836.00 | 1,879.00 | 3,758.00 | 137,443 |
| 2025-12-17 | 1,910.00 | 1,920.00 | 1,851.00 | 1,896.00 | 3,792.00 | 125,257 |
| 2025-12-16 | 1,927.00 | 1,947.00 | 1,896.00 | 1,910.00 | 3,820.00 | 131,746 |
| 2025-12-15 | 1,903.00 | 1,928.00 | 1,885.00 | 1,927.00 | 3,854.00 | 111,432 |
| 2025-12-12 | 1,873.00 | 1,991.00 | 1,873.00 | 1,930.00 | 3,860.00 | 491,219 |
| 2025-12-11 | 1,860.00 | 1,895.00 | 1,830.00 | 1,879.00 | 3,758.00 | 103,027 |
| 2025-12-10 | 1,871.00 | 1,885.00 | 1,835.00 | 1,841.00 | 3,682.00 | 142,053 |
| 2025-12-09 | 1,915.00 | 1,915.00 | 1,828.00 | 1,871.00 | 3,742.00 | 128,177 |
| 2025-12-08 | 1,903.00 | 1,922.00 | 1,876.00 | 1,915.00 | 3,830.00 | 164,139 |
| 2025-12-05 | 1,810.00 | 1,904.00 | 1,810.00 | 1,904.00 | 3,808.00 | 341,858 |
| 2025-12-04 | 1,833.00 | 1,848.00 | 1,785.00 | 1,810.00 | 3,620.00 | 109,794 |
| 2025-12-03 | 1,850.00 | 1,851.00 | 1,811.00 | 1,815.00 | 3,630.00 | 153,792 |
| 2025-12-02 | 1,757.00 | 1,856.00 | 1,750.00 | 1,847.00 | 3,694.00 | 287,467 |
| 2025-12-01 | 1,735.00 | 1,768.00 | 1,718.00 | 1,757.00 | 3,514.00 | 94,786 |
| 2025-11-28 | 1,707.00 | 1,748.00 | 1,705.00 | 1,745.00 | 3,490.00 | 38,189 |
| 2025-11-27 | 1,734.00 | 1,750.00 | 1,700.00 | 1,710.00 | 3,420.00 | 47,001 |
| 2025-11-26 | 1,725.00 | 1,737.00 | 1,710.00 | 1,734.00 | 3,468.00 | 29,106 |
| 2025-11-25 | 1,731.00 | 1,746.00 | 1,702.00 | 1,725.00 | 3,450.00 | 96,457 |
| 2025-11-24 | 1,770.00 | 1,784.00 | 1,727.00 | 1,730.00 | 3,460.00 | 87,818 |
| 2025-11-21 | 1,784.00 | 1,903.00 | 1,750.00 | 1,768.00 | 3,536.00 | 577,046 |
| 2025-11-20 | 1,751.00 | 1,789.00 | 1,750.00 | 1,787.00 | 3,574.00 | 79,555 |
| 2025-11-19 | 1,735.00 | 1,760.00 | 1,705.00 | 1,752.00 | 3,504.00 | 55,476 |
| 2025-11-18 | 1,754.00 | 1,780.00 | 1,733.00 | 1,734.00 | 3,468.00 | 78,115 |
| 2025-11-17 | 1,777.00 | 1,777.00 | 1,738.00 | 1,775.00 | 3,550.00 | 69,633 |
| 2025-11-14 | 1,760.00 | 1,800.00 | 1,732.00 | 1,764.00 | 3,528.00 | 62,144 |
| 2025-11-13 | 1,778.00 | 1,808.00 | 1,772.00 | 1,776.00 | 3,552.00 | 71,101 |
| 2025-11-12 | 1,759.00 | 1,811.00 | 1,748.00 | 1,778.00 | 3,556.00 | 241,957 |
| 2025-11-11 | 1,720.00 | 1,765.00 | 1,720.00 | 1,759.00 | 3,518.00 | 119,693 |
| 2025-11-10 | 1,724.00 | 1,733.00 | 1,688.00 | 1,730.00 | 3,460.00 | 88,113 |
| 2025-11-07 | 1,700.00 | 1,736.00 | 1,693.00 | 1,724.00 | 3,448.00 | 115,732 |
| 2025-11-06 | 1,707.00 | 1,735.00 | 1,695.00 | 1,732.00 | 3,464.00 | 114,331 |
| 2025-11-05 | 1,719.00 | 1,719.00 | 1,653.00 | 1,707.00 | 3,414.00 | 132,996 |
| 2025-11-04 | 1,713.00 | 1,742.00 | 1,690.00 | 1,719.00 | 3,438.00 | 116,788 |
| 2025-11-03 | 1,771.00 | 1,780.00 | 1,699.00 | 1,717.00 | 3,434.00 | 226,301 |
| 2025-10-31 | 1,732.00 | 1,792.00 | 1,711.00 | 1,771.00 | 3,542.00 | 238,183 |
| 2025-10-30 | 1,716.00 | 1,749.00 | 1,700.00 | 1,732.00 | 3,464.00 | 181,420 |
| 2025-10-29 | 1,691.00 | 1,710.00 | 1,683.00 | 1,694.00 | 3,388.00 | 51,066 |
| 2025-10-28 | 1,702.00 | 1,720.00 | 1,660.00 | 1,691.00 | 3,382.00 | 50,680 |
| 2025-10-27 | 1,675.00 | 1,739.00 | 1,655.00 | 1,702.00 | 3,404.00 | 149,694 |
| 2025-10-24 | 1,755.00 | 1,766.00 | 1,627.00 | 1,675.00 | 3,350.00 | 383,488 |
| 2025-10-23 | 1,744.00 | 1,783.00 | 1,729.00 | 1,751.00 | 3,502.00 | 114,532 |
| 2025-10-22 | 1,760.00 | 1,760.00 | 1,704.00 | 1,744.00 | 3,488.00 | 72,269 |
| 2025-10-21 | 1,730.00 | 1,773.00 | 1,718.00 | 1,744.00 | 3,488.00 | 109,492 |
| 2025-10-20 | 1,696.00 | 1,738.00 | 1,679.00 | 1,730.00 | 3,460.00 | 121,120 |
| 2025-10-17 | 1,732.00 | 1,732.00 | 1,681.00 | 1,707.00 | 3,414.00 | 100,260 |
| 2025-10-16 | 1,790.00 | 1,790.00 | 1,712.00 | 1,720.00 | 3,440.00 | 186,985 |
| 2025-10-15 | 1,786.00 | 1,797.00 | 1,764.00 | 1,777.00 | 3,554.00 | 155,387 |
| 2025-10-14 | 1,765.00 | 1,802.00 | 1,749.00 | 1,791.00 | 3,582.00 | 384,473 |
| 2025-10-13 | 1,623.00 | 1,780.00 | 1,615.00 | 1,762.00 | 3,524.00 | 978,019 |
| 2025-10-10 | 1,633.00 | 1,653.00 | 1,619.00 | 1,639.00 | 3,278.00 | 113,644 |
| 2025-10-02 | 1,632.00 | 1,634.00 | 1,611.00 | 1,633.00 | 3,266.00 | 45,392 |
| 2025-10-01 | 1,666.00 | 1,666.00 | 1,617.00 | 1,632.00 | 3,264.00 | 91,640 |
| 2025-09-30 | 1,651.00 | 1,667.00 | 1,640.00 | 1,651.00 | 3,302.00 | 23,442 |
| 2025-09-29 | 1,647.00 | 1,668.00 | 1,640.00 | 1,662.00 | 3,324.00 | 35,450 |
| 2025-09-26 | 1,676.00 | 1,682.00 | 1,630.00 | 1,647.00 | 3,294.00 | 53,468 |
| 2025-09-25 | 1,669.00 | 1,685.00 | 1,666.00 | 1,676.00 | 3,352.00 | 26,863 |
| 2025-09-24 | 1,680.00 | 1,714.00 | 1,671.00 | 1,679.00 | 3,358.00 | 56,218 |
| 2025-09-23 | 1,711.00 | 1,718.00 | 1,687.00 | 1,695.00 | 3,390.00 | 60,355 |
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.