SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 1,714.00 | 1,729.00 | 1,699.00 | 1,718.00 | 3,436.00 | 60,292 |
| 2025-09-19 | 1,728.00 | 1,740.00 | 1,709.00 | 1,724.00 | 3,448.00 | 81,396 |
| 2025-09-18 | 1,707.00 | 1,735.00 | 1,698.00 | 1,728.00 | 3,456.00 | 160,792 |
| 2025-09-17 | 1,695.00 | 1,710.00 | 1,677.00 | 1,699.00 | 3,398.00 | 92,084 |
| 2025-09-16 | 1,638.00 | 1,696.00 | 1,635.00 | 1,696.00 | 3,392.00 | 162,435 |
| 2025-09-15 | 1,621.00 | 1,642.00 | 1,621.00 | 1,638.00 | 3,276.00 | 77,252 |
| 2025-09-12 | 1,626.00 | 1,630.00 | 1,621.00 | 1,630.00 | 3,260.00 | 44,619 |
| 2025-09-11 | 1,623.00 | 1,634.00 | 1,616.00 | 1,627.00 | 3,254.00 | 56,859 |
| 2025-09-10 | 1,626.00 | 1,637.00 | 1,618.00 | 1,628.00 | 3,256.00 | 22,476 |
| 2025-09-09 | 1,630.00 | 1,648.00 | 1,624.00 | 1,626.00 | 3,252.00 | 88,027 |
| 2025-09-08 | 1,632.00 | 1,655.00 | 1,631.00 | 1,650.00 | 3,300.00 | 56,519 |
| 2025-09-05 | 1,622.00 | 1,640.00 | 1,622.00 | 1,639.00 | 3,278.00 | 37,962 |
| 2025-09-04 | 1,639.00 | 1,656.00 | 1,630.00 | 1,636.00 | 3,272.00 | 72,967 |
| 2025-09-03 | 1,586.00 | 1,626.00 | 1,586.00 | 1,626.00 | 3,252.00 | 99,184 |
| 2025-09-02 | 1,606.00 | 1,619.00 | 1,587.00 | 1,591.00 | 3,182.00 | 60,086 |
| 2025-09-01 | 1,622.00 | 1,633.00 | 1,608.00 | 1,609.00 | 3,218.00 | 48,015 |
| 2025-08-29 | 1,626.00 | 1,638.00 | 1,615.00 | 1,628.00 | 3,256.00 | 30,593 |
| 2025-08-28 | 1,624.00 | 1,638.00 | 1,622.00 | 1,632.00 | 3,264.00 | 16,210 |
| 2025-08-27 | 1,625.00 | 1,638.00 | 1,622.00 | 1,634.00 | 3,268.00 | 18,572 |
| 2025-08-26 | 1,638.00 | 1,638.00 | 1,622.00 | 1,631.00 | 3,262.00 | 26,879 |
| 2025-08-25 | 1,619.00 | 1,644.00 | 1,618.00 | 1,632.00 | 3,264.00 | 26,573 |
| 2025-08-22 | 1,624.00 | 1,648.00 | 1,597.00 | 1,618.00 | 3,236.00 | 72,601 |
| 2025-08-21 | 1,629.00 | 1,644.00 | 1,625.00 | 1,632.00 | 3,264.00 | 25,537 |
| 2025-08-20 | 1,660.00 | 1,660.00 | 1,612.00 | 1,629.00 | 3,258.00 | 43,730 |
| 2025-08-19 | 1,609.00 | 1,733.00 | 1,609.00 | 1,663.00 | 3,326.00 | 272,196 |
| 2025-08-18 | 1,638.00 | 1,638.00 | 1,617.00 | 1,625.00 | 3,250.00 | 64,795 |
| 2025-08-14 | 1,648.00 | 1,676.00 | 1,626.00 | 1,638.00 | 3,276.00 | 106,609 |
| 2025-08-13 | 1,665.00 | 1,667.00 | 1,645.00 | 1,656.00 | 3,312.00 | 34,381 |
| 2025-08-12 | 1,644.00 | 1,673.00 | 1,644.00 | 1,649.00 | 3,298.00 | 45,042 |
| 2025-08-11 | 1,690.00 | 1,690.00 | 1,653.00 | 1,658.00 | 3,316.00 | 67,286 |
| 2025-08-08 | 1,675.00 | 1,701.00 | 1,660.00 | 1,690.00 | 3,380.00 | 81,715 |
| 2025-08-07 | 1,650.00 | 1,678.00 | 1,643.00 | 1,676.00 | 3,352.00 | 87,550 |
| 2025-08-06 | 1,651.00 | 1,665.00 | 1,645.00 | 1,663.00 | 3,326.00 | 30,263 |
| 2025-08-05 | 1,667.00 | 1,685.00 | 1,650.00 | 1,668.00 | 3,336.00 | 70,566 |
| 2025-08-04 | 1,610.00 | 1,667.00 | 1,610.00 | 1,667.00 | 3,334.00 | 68,103 |
| 2025-08-01 | 1,655.00 | 1,655.00 | 1,604.00 | 1,626.00 | 3,252.00 | 169,751 |
| 2025-07-31 | 1,661.00 | 1,673.00 | 1,647.00 | 1,664.00 | 3,328.00 | 53,338 |
| 2025-07-30 | 1,660.00 | 1,675.00 | 1,655.00 | 1,660.00 | 3,320.00 | 31,332 |
| 2025-07-29 | 1,661.00 | 1,672.00 | 1,649.00 | 1,659.00 | 3,318.00 | 60,033 |
| 2025-07-28 | 1,681.00 | 1,693.00 | 1,660.00 | 1,675.00 | 3,350.00 | 82,161 |
| 2025-07-25 | 1,678.00 | 1,699.00 | 1,678.00 | 1,682.00 | 3,364.00 | 55,881 |
| 2025-07-24 | 1,722.00 | 1,722.00 | 1,667.00 | 1,692.00 | 3,384.00 | 66,188 |
| 2025-07-23 | 1,705.00 | 1,724.00 | 1,680.00 | 1,710.00 | 3,420.00 | 78,121 |
| 2025-07-22 | 1,733.00 | 1,749.00 | 1,697.00 | 1,709.00 | 3,418.00 | 154,729 |
| 2025-07-21 | 1,729.00 | 1,745.00 | 1,711.00 | 1,741.00 | 3,482.00 | 78,635 |
| 2025-07-18 | 1,708.00 | 1,730.00 | 1,708.00 | 1,723.00 | 3,446.00 | 43,564 |
| 2025-07-17 | 1,753.00 | 1,759.00 | 1,705.00 | 1,717.00 | 3,434.00 | 131,636 |
| 2025-07-16 | 1,757.00 | 1,765.00 | 1,746.00 | 1,753.00 | 3,506.00 | 53,396 |
| 2025-07-15 | 1,773.00 | 1,778.00 | 1,750.00 | 1,770.00 | 3,540.00 | 141,362 |
| 2025-07-14 | 1,755.00 | 1,783.00 | 1,750.00 | 1,779.00 | 3,558.00 | 175,769 |
| 2025-07-11 | 1,756.00 | 1,774.00 | 1,737.00 | 1,755.00 | 3,510.00 | 131,366 |
| 2025-07-10 | 1,749.00 | 1,761.00 | 1,731.00 | 1,756.00 | 3,512.00 | 143,852 |
| 2025-07-09 | 1,754.00 | 1,777.00 | 1,734.00 | 1,740.00 | 3,480.00 | 158,181 |
| 2025-07-08 | 1,732.00 | 1,755.00 | 1,727.00 | 1,754.00 | 3,508.00 | 101,200 |
| 2025-07-07 | 1,731.00 | 1,771.00 | 1,717.00 | 1,747.00 | 3,494.00 | 269,231 |
| 2025-07-04 | 1,732.00 | 1,741.00 | 1,711.00 | 1,731.00 | 3,462.00 | 93,694 |
| 2025-07-03 | 1,702.00 | 1,742.00 | 1,700.00 | 1,731.00 | 3,462.00 | 217,178 |
| 2025-07-02 | 1,694.00 | 1,710.00 | 1,665.00 | 1,701.00 | 3,402.00 | 109,315 |
| 2025-07-01 | 1,675.00 | 1,700.00 | 1,665.00 | 1,694.00 | 3,388.00 | 104,101 |
| 2025-06-30 | 1,650.00 | 1,669.00 | 1,640.00 | 1,666.00 | 3,332.00 | 69,350 |
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.