SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 4,040.00 | 4,065.00 | 3,705.00 | 3,760.00 | 7,520.00 | 3,767,038 |
| 2024-12-23 | 4,020.00 | 4,455.00 | 3,970.00 | 4,175.00 | 8,350.00 | 12,445,566 |
| 2024-12-20 | 4,460.00 | 4,605.00 | 3,865.00 | 4,210.00 | 8,420.00 | 18,837,455 |
| 2024-12-19 | 3,635.00 | 4,820.00 | 3,635.00 | 4,665.00 | 9,330.00 | 39,833,809 |
| 2024-12-18 | 3,620.00 | 3,910.00 | 3,550.00 | 3,715.00 | 7,430.00 | 7,307,485 |
| 2024-12-17 | 3,420.00 | 4,095.00 | 3,295.00 | 3,685.00 | 7,370.00 | 27,247,381 |
| 2024-12-16 | 3,205.00 | 3,430.00 | 3,050.00 | 3,265.00 | 6,530.00 | 6,535,465 |
| 2024-12-13 | 3,365.00 | 3,620.00 | 3,165.00 | 3,340.00 | 6,680.00 | 20,739,557 |
| 2024-12-12 | 2,465.00 | 3,125.00 | 2,405.00 | 3,125.00 | 6,250.00 | 14,125,520 |
| 2024-12-11 | 2,430.00 | 2,450.00 | 2,280.00 | 2,405.00 | 4,810.00 | 2,141,046 |
| 2024-12-10 | 2,180.00 | 2,530.00 | 2,180.00 | 2,365.00 | 4,730.00 | 6,999,150 |
| 2024-12-09 | 2,250.00 | 2,385.00 | 2,110.00 | 2,180.00 | 4,360.00 | 4,905,741 |
| 2024-12-06 | 2,365.00 | 2,470.00 | 2,025.00 | 2,095.00 | 4,190.00 | 3,516,653 |
| 2024-12-05 | 2,555.00 | 2,560.00 | 2,340.00 | 2,340.00 | 4,680.00 | 1,595,309 |
| 2024-12-04 | 2,475.00 | 2,835.00 | 2,455.00 | 2,630.00 | 5,260.00 | 7,830,685 |
| 2024-12-03 | 2,530.00 | 2,620.00 | 2,530.00 | 2,620.00 | 5,240.00 | 248,838 |
| 2024-12-02 | 2,610.00 | 2,655.00 | 2,465.00 | 2,530.00 | 5,060.00 | 562,030 |
| 2024-11-29 | 2,740.00 | 2,760.00 | 2,620.00 | 2,650.00 | 5,300.00 | 334,415 |
| 2024-11-28 | 2,715.00 | 2,770.00 | 2,655.00 | 2,740.00 | 5,480.00 | 585,700 |
| 2024-11-27 | 2,855.00 | 2,920.00 | 2,700.00 | 2,735.00 | 5,470.00 | 1,069,570 |
| 2024-11-26 | 2,790.00 | 2,975.00 | 2,680.00 | 2,920.00 | 5,840.00 | 3,234,084 |
| 2024-11-25 | 4,000.00 | 4,130.00 | 2,815.00 | 2,815.00 | 5,630.00 | 6,948,675 |
| 2024-11-22 | 3,960.00 | 4,080.00 | 3,815.00 | 4,020.00 | 8,040.00 | 1,947,356 |
| 2024-11-21 | 4,005.00 | 4,355.00 | 3,985.00 | 4,020.00 | 8,040.00 | 4,298,734 |
| 2024-11-20 | 3,715.00 | 4,180.00 | 3,700.00 | 4,005.00 | 8,010.00 | 7,265,190 |
| 2024-11-19 | 3,565.00 | 3,745.00 | 3,535.00 | 3,735.00 | 7,470.00 | 4,122,053 |
| 2024-11-18 | 3,320.00 | 3,695.00 | 3,140.00 | 3,570.00 | 7,140.00 | 14,054,205 |
| 2024-11-15 | 2,385.00 | 3,060.00 | 2,355.00 | 3,060.00 | 6,120.00 | 3,350,936 |
| 2024-11-14 | 2,500.00 | 2,540.00 | 2,290.00 | 2,355.00 | 4,710.00 | 335,854 |
| 2024-11-13 | 2,400.00 | 2,545.00 | 2,380.00 | 2,545.00 | 5,090.00 | 464,611 |
| 2024-11-12 | 2,970.00 | 2,975.00 | 2,460.00 | 2,465.00 | 4,930.00 | 916,336 |
| 2024-11-11 | 3,055.00 | 3,135.00 | 2,955.00 | 2,965.00 | 5,930.00 | 559,149 |
| 2024-11-08 | 2,940.00 | 3,075.00 | 2,900.00 | 3,020.00 | 6,040.00 | 256,716 |
| 2024-11-07 | 2,980.00 | 3,000.00 | 2,890.00 | 2,940.00 | 5,880.00 | 121,518 |
| 2024-11-06 | 2,945.00 | 3,020.00 | 2,885.00 | 2,985.00 | 5,970.00 | 228,581 |
| 2024-11-05 | 2,815.00 | 2,935.00 | 2,785.00 | 2,935.00 | 5,870.00 | 170,689 |
| 2024-11-04 | 2,825.00 | 2,910.00 | 2,785.00 | 2,810.00 | 5,620.00 | 160,003 |
| 2024-11-01 | 2,855.00 | 2,920.00 | 2,815.00 | 2,835.00 | 5,670.00 | 138,999 |
| 2024-10-31 | 2,920.00 | 3,005.00 | 2,875.00 | 2,900.00 | 5,800.00 | 208,311 |
| 2024-10-30 | 3,015.00 | 3,050.00 | 2,940.00 | 2,940.00 | 5,880.00 | 185,268 |
| 2024-10-29 | 3,050.00 | 3,100.00 | 3,005.00 | 3,025.00 | 6,050.00 | 196,053 |
| 2024-10-28 | 3,055.00 | 3,140.00 | 3,035.00 | 3,090.00 | 6,180.00 | 225,102 |
| 2024-10-25 | 3,050.00 | 3,090.00 | 2,995.00 | 3,050.00 | 6,100.00 | 175,254 |
| 2024-10-24 | 3,030.00 | 3,075.00 | 2,995.00 | 3,050.00 | 6,100.00 | 139,291 |
| 2024-10-23 | 2,970.00 | 3,080.00 | 2,930.00 | 3,060.00 | 6,120.00 | 249,239 |
| 2024-10-22 | 2,960.00 | 3,020.00 | 2,900.00 | 2,950.00 | 5,900.00 | 193,882 |
| 2024-10-21 | 2,900.00 | 3,045.00 | 2,900.00 | 3,005.00 | 6,010.00 | 195,801 |
| 2024-10-18 | 2,970.00 | 2,970.00 | 2,865.00 | 2,945.00 | 5,890.00 | 156,092 |
| 2024-10-17 | 2,830.00 | 3,020.00 | 2,830.00 | 2,995.00 | 5,990.00 | 261,003 |
| 2024-10-16 | 2,920.00 | 2,950.00 | 2,835.00 | 2,850.00 | 5,700.00 | 174,517 |
| 2024-10-15 | 2,915.00 | 2,955.00 | 2,890.00 | 2,950.00 | 5,900.00 | 62,747 |
| 2024-10-14 | 2,915.00 | 3,035.00 | 2,915.00 | 2,935.00 | 5,870.00 | 188,732 |
| 2024-10-11 | 2,960.00 | 2,980.00 | 2,925.00 | 2,940.00 | 5,880.00 | 120,671 |
| 2024-10-10 | 2,960.00 | 2,995.00 | 2,920.00 | 2,975.00 | 5,950.00 | 154,762 |
| 2024-10-08 | 2,905.00 | 2,970.00 | 2,890.00 | 2,945.00 | 5,890.00 | 118,369 |
| 2024-10-07 | 2,800.00 | 2,955.00 | 2,800.00 | 2,950.00 | 5,900.00 | 268,086 |
| 2024-10-04 | 2,720.00 | 2,795.00 | 2,710.00 | 2,790.00 | 5,580.00 | 180,433 |
| 2024-10-02 | 2,845.00 | 2,865.00 | 2,700.00 | 2,750.00 | 5,500.00 | 640,229 |
| 2024-09-30 | 3,075.00 | 3,080.00 | 2,830.00 | 2,935.00 | 5,870.00 | 368,741 |
| 2024-09-27 | 3,045.00 | 3,120.00 | 2,965.00 | 3,020.00 | 6,040.00 | 273,374 |
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.