SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 1,663.00 | 1,669.00 | 1,632.00 | 1,636.00 | 3,272.00 | 105,158 |
| 2025-06-26 | 1,682.00 | 1,693.00 | 1,649.00 | 1,659.00 | 3,318.00 | 91,278 |
| 2025-06-25 | 1,695.00 | 1,704.00 | 1,675.00 | 1,691.00 | 3,382.00 | 90,369 |
| 2025-06-24 | 1,675.00 | 1,691.00 | 1,665.00 | 1,691.00 | 3,382.00 | 126,532 |
| 2025-06-23 | 1,702.00 | 1,703.00 | 1,654.00 | 1,665.00 | 3,330.00 | 120,885 |
| 2025-06-20 | 1,732.00 | 1,732.00 | 1,695.00 | 1,703.00 | 3,406.00 | 156,757 |
| 2025-06-19 | 1,746.00 | 1,750.00 | 1,718.00 | 1,723.00 | 3,446.00 | 78,851 |
| 2025-06-18 | 1,758.00 | 1,765.00 | 1,739.00 | 1,743.00 | 3,486.00 | 110,813 |
| 2025-06-17 | 1,761.00 | 1,794.00 | 1,743.00 | 1,764.00 | 3,528.00 | 96,938 |
| 2025-06-16 | 1,765.00 | 1,766.00 | 1,730.00 | 1,759.00 | 3,518.00 | 116,750 |
| 2025-06-13 | 1,783.00 | 1,794.00 | 1,750.00 | 1,765.00 | 3,530.00 | 174,242 |
| 2025-06-12 | 1,787.00 | 1,796.00 | 1,781.00 | 1,794.00 | 3,588.00 | 91,514 |
| 2025-06-11 | 1,788.00 | 1,792.00 | 1,774.00 | 1,787.00 | 3,574.00 | 71,518 |
| 2025-06-10 | 1,791.00 | 1,801.00 | 1,771.00 | 1,781.00 | 3,562.00 | 136,076 |
| 2025-06-09 | 1,796.00 | 1,813.00 | 1,784.00 | 1,800.00 | 3,600.00 | 153,827 |
| 2025-06-05 | 1,802.00 | 1,809.00 | 1,787.00 | 1,796.00 | 3,592.00 | 119,045 |
| 2025-06-04 | 1,791.00 | 1,825.00 | 1,791.00 | 1,803.00 | 3,606.00 | 152,916 |
| 2025-06-02 | 1,773.00 | 1,803.00 | 1,773.00 | 1,799.00 | 3,598.00 | 72,019 |
| 2025-05-30 | 1,796.00 | 1,799.00 | 1,775.00 | 1,780.00 | 3,560.00 | 78,783 |
| 2025-05-29 | 1,746.00 | 1,811.00 | 1,746.00 | 1,799.00 | 3,598.00 | 169,416 |
| 2025-05-28 | 1,750.00 | 1,756.00 | 1,727.00 | 1,747.00 | 3,494.00 | 61,915 |
| 2025-05-27 | 1,766.00 | 1,769.00 | 1,732.00 | 1,749.00 | 3,498.00 | 80,779 |
| 2025-05-26 | 1,710.00 | 1,763.00 | 1,710.00 | 1,763.00 | 3,526.00 | 146,027 |
| 2025-05-23 | 1,735.00 | 1,749.00 | 1,717.00 | 1,730.00 | 3,460.00 | 63,275 |
| 2025-05-22 | 1,745.00 | 1,752.00 | 1,726.00 | 1,731.00 | 3,462.00 | 64,724 |
| 2025-05-21 | 1,755.00 | 1,773.00 | 1,747.00 | 1,756.00 | 3,512.00 | 104,352 |
| 2025-05-20 | 1,732.00 | 1,772.00 | 1,732.00 | 1,763.00 | 3,526.00 | 92,039 |
| 2025-05-19 | 1,742.00 | 1,750.00 | 1,719.00 | 1,732.00 | 3,464.00 | 134,464 |
| 2025-05-16 | 1,807.00 | 1,808.00 | 1,737.00 | 1,750.00 | 3,500.00 | 228,403 |
| 2025-05-15 | 1,824.00 | 1,837.00 | 1,803.00 | 1,804.00 | 3,608.00 | 158,465 |
| 2025-05-14 | 1,823.00 | 1,843.00 | 1,811.00 | 1,830.00 | 3,660.00 | 175,560 |
| 2025-05-13 | 1,819.00 | 1,845.00 | 1,810.00 | 1,824.00 | 3,648.00 | 150,986 |
| 2025-05-12 | 1,790.00 | 1,807.00 | 1,790.00 | 1,807.00 | 3,614.00 | 135,461 |
| 2025-05-09 | 1,792.00 | 1,816.00 | 1,775.00 | 1,785.00 | 3,570.00 | 167,342 |
| 2025-05-08 | 1,803.00 | 1,827.00 | 1,780.00 | 1,783.00 | 3,566.00 | 300,687 |
| 2025-05-07 | 1,872.00 | 1,895.00 | 1,786.00 | 1,810.00 | 3,620.00 | 678,605 |
| 2025-05-02 | 2,155.00 | 2,250.00 | 1,940.00 | 1,941.00 | 3,882.00 | 2,209,970 |
| 2025-04-30 | 2,050.00 | 2,135.00 | 1,915.00 | 1,938.00 | 3,876.00 | 2,147,654 |
| 2025-04-29 | 1,854.00 | 1,899.00 | 1,848.00 | 1,871.00 | 3,742.00 | 168,724 |
| 2025-04-28 | 1,945.00 | 1,945.00 | 1,849.00 | 1,850.00 | 3,700.00 | 377,310 |
| 2025-04-25 | 1,987.00 | 1,994.00 | 1,961.00 | 1,964.00 | 3,928.00 | 244,555 |
| 2025-04-24 | 2,055.00 | 2,085.00 | 1,975.00 | 1,987.00 | 3,974.00 | 404,844 |
| 2025-04-23 | 2,010.00 | 2,050.00 | 1,960.00 | 2,010.00 | 4,020.00 | 512,679 |
| 2025-04-22 | 1,969.00 | 2,050.00 | 1,905.00 | 1,977.00 | 3,954.00 | 717,206 |
| 2025-04-21 | 1,931.00 | 1,998.00 | 1,826.00 | 1,998.00 | 3,996.00 | 1,067,749 |
| 2025-04-18 | 1,930.00 | 1,963.00 | 1,903.00 | 1,963.00 | 3,926.00 | 263,836 |
| 2025-04-17 | 1,890.00 | 1,930.00 | 1,876.00 | 1,922.00 | 3,844.00 | 259,067 |
| 2025-04-16 | 1,982.00 | 1,986.00 | 1,886.00 | 1,890.00 | 3,780.00 | 327,969 |
| 2025-04-15 | 1,998.00 | 2,020.00 | 1,970.00 | 1,973.00 | 3,946.00 | 369,379 |
| 2025-04-14 | 2,120.00 | 2,135.00 | 1,962.00 | 1,973.00 | 3,946.00 | 911,159 |
| 2025-04-11 | 2,130.00 | 2,200.00 | 2,045.00 | 2,120.00 | 4,240.00 | 468,279 |
| 2025-04-10 | 2,170.00 | 2,195.00 | 2,100.00 | 2,145.00 | 4,290.00 | 413,367 |
| 2025-04-09 | 2,590.00 | 2,590.00 | 2,060.00 | 2,100.00 | 4,200.00 | 1,589,434 |
| 2025-04-08 | 2,330.00 | 2,645.00 | 2,330.00 | 2,530.00 | 5,060.00 | 3,019,750 |
| 2025-04-07 | 2,290.00 | 2,515.00 | 2,225.00 | 2,300.00 | 4,600.00 | 2,451,018 |
| 2025-04-04 | 2,120.00 | 2,335.00 | 2,060.00 | 2,300.00 | 4,600.00 | 1,716,071 |
| 2025-04-03 | 2,105.00 | 2,240.00 | 2,100.00 | 2,180.00 | 4,360.00 | 408,710 |
| 2025-04-02 | 2,300.00 | 2,335.00 | 2,150.00 | 2,180.00 | 4,360.00 | 563,896 |
| 2025-04-01 | 2,135.00 | 2,295.00 | 2,135.00 | 2,285.00 | 4,570.00 | 759,433 |
| 2025-03-31 | 2,220.00 | 2,230.00 | 2,100.00 | 2,135.00 | 4,270.00 | 469,784 |
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.