SG Choongbang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 930.00 | 954.00 | 909.00 | 909.00 | 909.00 | 90,429 |
| 2026-10-19 | 929.00 | 939.00 | 916.00 | 931.00 | 931.00 | 58,240 |
| 2026-10-16 | 907.00 | 940.00 | 886.00 | 929.00 | 929.00 | 90,882 |
| 2026-10-15 | 941.00 | 941.00 | 884.00 | 907.00 | 907.00 | 105,903 |
| 2026-10-14 | 941.00 | 991.00 | 928.00 | 942.00 | 942.00 | 128,210 |
| 2026-10-13 | 950.00 | 961.00 | 920.00 | 941.00 | 941.00 | 145,305 |
| 2026-10-12 | 1,016.00 | 1,023.00 | 925.00 | 962.00 | 962.00 | 311,970 |
| 2026-10-08 | 1,031.00 | 1,079.00 | 941.00 | 1,016.00 | 1,016.00 | 330,882 |
| 2026-10-07 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2026-10-06 | 1,225.00 | 1,225.00 | 1,104.00 | 1,105.00 | 1,105.00 | 337,159 |
| 2026-10-02 | 1,103.00 | 1,268.00 | 1,094.00 | 1,191.00 | 1,191.00 | 349,660 |
| 2026-10-01 | 1,050.00 | 1,096.00 | 1,048.00 | 1,094.00 | 1,094.00 | 97,728 |
| 2026-09-30 | 1,040.00 | 1,049.00 | 1,025.00 | 1,039.00 | 1,039.00 | 67,926 |
| 2026-09-29 | 1,103.00 | 1,124.00 | 1,009.00 | 1,040.00 | 1,040.00 | 198,082 |
| 2026-09-28 | 1,137.00 | 1,149.00 | 1,101.00 | 1,103.00 | 1,103.00 | 91,565 |
| 2026-09-23 | 1,172.00 | 1,181.00 | 1,126.00 | 1,135.00 | 1,135.00 | 94,869 |
| 2026-09-22 | 1,187.00 | 1,205.00 | 1,157.00 | 1,171.00 | 1,171.00 | 80,851 |
| 2026-09-21 | 1,217.00 | 1,217.00 | 1,180.00 | 1,194.00 | 1,194.00 | 21,458 |
| 2026-09-18 | 1,192.00 | 1,207.00 | 1,185.00 | 1,202.00 | 1,202.00 | 29,153 |
| 2026-09-17 | 1,215.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,190.00 | 33,555 |
| 2026-09-16 | 1,239.00 | 1,239.00 | 1,186.00 | 1,210.00 | 1,210.00 | 50,308 |
| 2026-09-15 | 1,231.00 | 1,242.00 | 1,214.00 | 1,220.00 | 1,220.00 | 19,366 |
| 2026-09-14 | 1,244.00 | 1,245.00 | 1,228.00 | 1,231.00 | 1,231.00 | 15,503 |
| 2026-09-11 | 1,237.00 | 1,250.00 | 1,225.00 | 1,244.00 | 1,244.00 | 36,450 |
| 2026-09-10 | 1,240.00 | 1,248.00 | 1,224.00 | 1,239.00 | 1,239.00 | 22,230 |
| 2026-09-09 | 1,257.00 | 1,268.00 | 1,238.00 | 1,240.00 | 1,240.00 | 40,330 |
| 2026-09-08 | 1,294.00 | 1,294.00 | 1,250.00 | 1,263.00 | 1,263.00 | 107,691 |
| 2026-09-07 | 1,319.00 | 1,319.00 | 1,280.00 | 1,287.00 | 1,287.00 | 107,723 |
| 2026-09-04 | 1,302.00 | 1,319.00 | 1,290.00 | 1,308.00 | 1,308.00 | 23,114 |
| 2026-09-03 | 1,304.00 | 1,325.00 | 1,301.00 | 1,302.00 | 1,302.00 | 21,961 |
| 2026-09-02 | 1,315.00 | 1,317.00 | 1,301.00 | 1,314.00 | 1,314.00 | 10,236 |
| 2026-09-01 | 1,322.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | 11,073 |
| 2026-08-31 | 1,335.00 | 1,335.00 | 1,308.00 | 1,325.00 | 1,325.00 | 18,304 |
| 2026-08-28 | 1,323.00 | 1,337.00 | 1,299.00 | 1,308.00 | 1,308.00 | 25,130 |
| 2026-08-27 | 1,295.00 | 1,327.00 | 1,295.00 | 1,309.00 | 1,309.00 | 22,606 |
| 2026-08-26 | 1,295.00 | 1,335.00 | 1,295.00 | 1,306.00 | 1,306.00 | 20,272 |
| 2026-08-25 | 1,279.00 | 1,308.00 | 1,279.00 | 1,295.00 | 1,295.00 | 12,571 |
| 2026-08-24 | 1,305.00 | 1,314.00 | 1,280.00 | 1,289.00 | 1,289.00 | 25,784 |
| 2026-08-21 | 1,337.00 | 1,337.00 | 1,271.00 | 1,315.00 | 1,315.00 | 42,778 |
| 2026-08-20 | 1,359.00 | 1,390.00 | 1,328.00 | 1,338.00 | 1,338.00 | 30,846 |
| 2026-08-19 | 1,322.00 | 1,373.00 | 1,320.00 | 1,373.00 | 1,373.00 | 32,615 |
| 2026-08-18 | 1,345.00 | 1,366.00 | 1,322.00 | 1,344.00 | 1,344.00 | 48,799 |
| 2026-08-14 | 1,370.00 | 1,390.00 | 1,341.00 | 1,362.00 | 1,362.00 | 23,002 |
| 2026-08-13 | 1,385.00 | 1,395.00 | 1,356.00 | 1,370.00 | 1,370.00 | 22,793 |
| 2026-08-12 | 1,380.00 | 1,395.00 | 1,353.00 | 1,374.00 | 1,374.00 | 47,375 |
| 2026-08-11 | 1,366.00 | 1,383.00 | 1,366.00 | 1,380.00 | 1,380.00 | 11,923 |
| 2026-08-10 | 1,376.00 | 1,392.00 | 1,356.00 | 1,383.00 | 1,383.00 | 22,396 |
| 2026-08-07 | 1,355.00 | 1,388.00 | 1,343.00 | 1,376.00 | 1,376.00 | 12,919 |
| 2026-08-06 | 1,383.00 | 1,405.00 | 1,360.00 | 1,375.00 | 1,375.00 | 27,594 |
| 2026-08-05 | 1,361.00 | 1,412.00 | 1,361.00 | 1,383.00 | 1,383.00 | 45,782 |
| 2026-08-04 | 1,317.00 | 1,373.00 | 1,308.00 | 1,361.00 | 1,361.00 | 24,492 |
| 2026-08-03 | 1,307.00 | 1,330.00 | 1,286.00 | 1,320.00 | 1,320.00 | 18,220 |
| 2026-07-31 | 1,236.00 | 1,319.00 | 1,236.00 | 1,318.00 | 1,318.00 | 28,025 |
| 2026-07-30 | 1,192.00 | 1,270.00 | 1,190.00 | 1,244.00 | 1,244.00 | 22,375 |
| 2026-07-29 | 1,317.00 | 1,332.00 | 1,189.00 | 1,225.00 | 1,225.00 | 65,696 |
| 2026-07-28 | 1,359.00 | 1,365.00 | 1,288.00 | 1,318.00 | 1,318.00 | 36,421 |
| 2026-07-27 | 1,380.00 | 1,395.00 | 1,349.00 | 1,349.00 | 1,349.00 | 19,603 |
| 2026-07-24 | 1,387.00 | 1,394.00 | 1,368.00 | 1,378.00 | 1,378.00 | 18,019 |
| 2026-07-23 | 1,369.00 | 1,387.00 | 1,353.00 | 1,387.00 | 1,387.00 | 20,095 |
| 2026-07-22 | 1,375.00 | 1,443.00 | 1,351.00 | 1,351.00 | 1,351.00 | 27,613 |
Page 1 of 2 · 62 trading daysOlder →
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.