SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 2,300.00 | 2,385.00 | 2,205.00 | 2,245.00 | 4,490.00 | 1,410,129 |
| 2025-03-27 | 2,365.00 | 2,440.00 | 2,230.00 | 2,255.00 | 4,510.00 | 3,422,660 |
| 2025-03-26 | 3,600.00 | 3,770.00 | 2,450.00 | 2,450.00 | 4,900.00 | 9,335,260 |
| 2025-03-25 | 3,510.00 | 3,790.00 | 3,420.00 | 3,500.00 | 7,000.00 | 3,279,596 |
| 2025-03-24 | 3,250.00 | 3,595.00 | 3,215.00 | 3,565.00 | 7,130.00 | 2,713,765 |
| 2025-03-21 | 3,530.00 | 3,540.00 | 3,285.00 | 3,285.00 | 6,570.00 | 1,060,223 |
| 2025-03-20 | 3,430.00 | 3,575.00 | 3,270.00 | 3,405.00 | 6,810.00 | 1,742,325 |
| 2025-03-19 | 3,240.00 | 3,525.00 | 3,230.00 | 3,370.00 | 6,740.00 | 1,695,461 |
| 2025-03-18 | 3,150.00 | 3,255.00 | 3,130.00 | 3,235.00 | 6,470.00 | 351,509 |
| 2025-03-17 | 3,030.00 | 3,170.00 | 2,990.00 | 3,145.00 | 6,290.00 | 466,772 |
| 2025-03-14 | 2,970.00 | 3,040.00 | 2,940.00 | 2,995.00 | 5,990.00 | 180,587 |
| 2025-03-13 | 3,020.00 | 3,045.00 | 2,965.00 | 2,975.00 | 5,950.00 | 304,678 |
| 2025-03-12 | 2,965.00 | 3,060.00 | 2,950.00 | 2,995.00 | 5,990.00 | 226,387 |
| 2025-03-11 | 2,935.00 | 3,060.00 | 2,895.00 | 2,970.00 | 5,940.00 | 338,323 |
| 2025-03-10 | 2,895.00 | 3,075.00 | 2,855.00 | 2,980.00 | 5,960.00 | 605,375 |
| 2025-03-07 | 2,890.00 | 3,120.00 | 2,770.00 | 2,835.00 | 5,670.00 | 803,869 |
| 2025-03-06 | 2,930.00 | 2,965.00 | 2,880.00 | 2,910.00 | 5,820.00 | 217,117 |
| 2025-03-05 | 2,880.00 | 2,955.00 | 2,850.00 | 2,945.00 | 5,890.00 | 287,151 |
| 2025-03-04 | 2,830.00 | 2,955.00 | 2,815.00 | 2,880.00 | 5,760.00 | 385,522 |
| 2025-02-28 | 3,090.00 | 3,140.00 | 2,885.00 | 2,910.00 | 5,820.00 | 1,118,331 |
| 2025-02-27 | 3,560.00 | 3,630.00 | 3,190.00 | 3,190.00 | 6,380.00 | 1,093,469 |
| 2025-02-26 | 3,610.00 | 3,680.00 | 3,400.00 | 3,420.00 | 6,840.00 | 643,178 |
| 2025-02-25 | 3,550.00 | 3,680.00 | 3,525.00 | 3,650.00 | 7,300.00 | 546,357 |
| 2025-02-24 | 3,335.00 | 3,630.00 | 3,295.00 | 3,565.00 | 7,130.00 | 826,476 |
| 2025-02-21 | 3,445.00 | 3,560.00 | 3,395.00 | 3,395.00 | 6,790.00 | 363,168 |
| 2025-02-20 | 3,545.00 | 3,580.00 | 3,440.00 | 3,490.00 | 6,980.00 | 547,373 |
| 2025-02-19 | 3,370.00 | 3,705.00 | 3,270.00 | 3,590.00 | 7,180.00 | 1,997,589 |
| 2025-02-18 | 3,450.00 | 3,580.00 | 3,355.00 | 3,370.00 | 6,740.00 | 636,635 |
| 2025-02-17 | 3,370.00 | 3,470.00 | 3,355.00 | 3,450.00 | 6,900.00 | 330,428 |
| 2025-02-14 | 3,470.00 | 3,565.00 | 3,335.00 | 3,395.00 | 6,790.00 | 494,138 |
| 2025-02-13 | 3,450.00 | 3,545.00 | 3,330.00 | 3,470.00 | 6,940.00 | 614,273 |
| 2025-02-12 | 3,615.00 | 3,615.00 | 3,390.00 | 3,430.00 | 6,860.00 | 517,935 |
| 2025-02-11 | 3,585.00 | 3,635.00 | 3,515.00 | 3,635.00 | 7,270.00 | 311,785 |
| 2025-02-10 | 3,525.00 | 3,625.00 | 3,470.00 | 3,615.00 | 7,230.00 | 302,826 |
| 2025-02-07 | 3,660.00 | 3,690.00 | 3,545.00 | 3,580.00 | 7,160.00 | 431,450 |
| 2025-02-06 | 3,750.00 | 3,800.00 | 3,670.00 | 3,695.00 | 7,390.00 | 550,359 |
| 2025-02-05 | 3,600.00 | 3,740.00 | 3,580.00 | 3,735.00 | 7,470.00 | 524,664 |
| 2025-02-04 | 3,545.00 | 3,750.00 | 3,520.00 | 3,630.00 | 7,260.00 | 724,252 |
| 2025-02-03 | 3,800.00 | 3,845.00 | 3,445.00 | 3,485.00 | 6,970.00 | 1,015,984 |
| 2025-01-31 | 3,615.00 | 3,845.00 | 3,615.00 | 3,780.00 | 7,560.00 | 909,097 |
| 2025-01-24 | 3,810.00 | 3,895.00 | 3,680.00 | 3,695.00 | 7,390.00 | 1,174,870 |
| 2025-01-23 | 4,015.00 | 4,020.00 | 3,700.00 | 3,840.00 | 7,680.00 | 1,829,218 |
| 2025-01-22 | 3,940.00 | 4,140.00 | 3,940.00 | 4,075.00 | 8,150.00 | 1,850,454 |
| 2025-01-21 | 3,840.00 | 4,090.00 | 3,820.00 | 3,980.00 | 7,960.00 | 2,329,331 |
| 2025-01-20 | 3,995.00 | 4,235.00 | 3,835.00 | 3,890.00 | 7,780.00 | 3,909,371 |
| 2025-01-17 | 3,890.00 | 3,965.00 | 3,815.00 | 3,950.00 | 7,900.00 | 2,351,221 |
| 2025-01-16 | 3,820.00 | 3,905.00 | 3,770.00 | 3,855.00 | 7,710.00 | 1,822,396 |
| 2025-01-15 | 3,690.00 | 3,970.00 | 3,595.00 | 3,895.00 | 7,790.00 | 8,243,420 |
| 2025-01-14 | 3,345.00 | 3,935.00 | 3,335.00 | 3,635.00 | 7,270.00 | 10,403,606 |
| 2025-01-13 | 3,440.00 | 3,440.00 | 3,290.00 | 3,340.00 | 6,680.00 | 748,053 |
| 2025-01-10 | 3,535.00 | 3,585.00 | 3,445.00 | 3,490.00 | 6,980.00 | 667,927 |
| 2025-01-09 | 3,560.00 | 3,660.00 | 3,425.00 | 3,535.00 | 7,070.00 | 982,908 |
| 2025-01-08 | 3,630.00 | 3,780.00 | 3,520.00 | 3,560.00 | 7,120.00 | 1,551,785 |
| 2025-01-07 | 3,530.00 | 3,790.00 | 3,485.00 | 3,670.00 | 7,340.00 | 2,624,512 |
| 2025-01-06 | 3,590.00 | 3,695.00 | 3,390.00 | 3,540.00 | 7,080.00 | 1,673,573 |
| 2025-01-03 | 3,550.00 | 3,955.00 | 3,500.00 | 3,650.00 | 7,300.00 | 9,632,981 |
| 2025-01-02 | 3,300.00 | 3,560.00 | 3,230.00 | 3,475.00 | 6,950.00 | 3,822,110 |
| 2024-12-30 | 3,325.00 | 3,400.00 | 3,275.00 | 3,320.00 | 6,640.00 | 1,640,968 |
| 2024-12-27 | 3,460.00 | 3,560.00 | 3,350.00 | 3,395.00 | 6,790.00 | 2,259,617 |
| 2024-12-26 | 3,705.00 | 3,915.00 | 3,565.00 | 3,645.00 | 7,290.00 | 5,928,060 |
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.