Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003080.KO stock page

Sung Bo Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,800.002,860.002,790.002,855.002,516.3636,093
2024-07-242,890.002,890.002,805.002,815.002,481.11121,551
2024-07-232,890.002,895.002,860.002,895.002,551.6212,484
2024-07-222,880.002,890.002,875.002,890.002,547.2116,545
2024-07-192,900.002,910.002,850.002,890.002,547.2181,898
2024-07-182,880.002,905.002,870.002,900.002,556.0331,823
2024-07-172,915.002,915.002,880.002,910.002,564.8417,664
2024-07-162,900.002,915.002,890.002,915.002,569.2520,207
2024-07-152,905.002,920.002,880.002,915.002,569.2522,977
2024-07-122,915.002,920.002,900.002,920.002,573.6516,311
2024-07-112,910.002,925.002,890.002,915.002,569.2517,956
2024-07-102,905.002,905.002,880.002,880.002,538.408,898
2024-07-092,910.002,910.002,870.002,885.002,542.8127,124
2024-07-082,900.002,935.002,880.002,895.002,551.6241,964
2024-07-052,900.002,935.002,885.002,935.002,586.8818,089
2024-07-042,915.002,925.002,880.002,900.002,556.0355,476
2024-07-032,945.002,945.002,905.002,925.002,578.0627,702
2024-07-022,945.002,960.002,915.002,945.002,595.6956,448
2024-07-012,955.002,965.002,925.002,955.002,604.5044,416
2024-06-282,950.002,960.002,940.002,955.002,604.5015,138
2024-06-272,955.002,960.002,935.002,960.002,608.9114,163
2024-06-262,960.002,960.002,935.002,945.002,595.6911,764
2024-06-252,945.002,960.002,935.002,960.002,608.9117,793
2024-06-242,970.002,970.002,945.002,950.002,600.1040,757
2024-06-212,965.002,970.002,950.002,970.002,617.7218,655
2024-06-202,960.002,980.002,945.002,955.002,604.5044,166
2024-06-192,965.002,995.002,940.002,955.002,604.5048,855
2024-06-183,005.003,005.002,945.002,985.002,630.9597,388
2024-06-173,000.003,010.002,985.003,005.002,648.5724,165
2024-06-142,985.003,005.002,985.003,000.002,644.1712,551
2024-06-133,015.003,015.002,990.003,005.002,648.5717,094
2024-06-122,990.003,015.002,990.003,015.002,657.398,454
2024-06-113,020.003,020.002,995.003,000.002,644.1724,624
2024-06-103,000.003,035.003,000.003,025.002,666.2031,563
2024-06-073,000.003,010.002,985.003,010.002,652.9820,948
2024-06-053,000.003,005.002,980.003,005.002,648.5712,607
2024-06-043,005.003,015.002,995.003,000.002,644.1721,447
2024-06-032,970.003,005.002,970.003,005.002,648.5730,520
2024-05-312,970.002,995.002,950.002,975.002,622.1346,192
2024-05-302,980.003,005.002,975.002,980.002,626.5426,682
2024-05-293,000.003,005.002,975.002,995.002,639.7624,158
2024-05-283,000.003,000.002,975.002,995.002,639.767,055
2024-05-272,990.003,005.002,970.003,000.002,644.1717,409
2024-05-243,005.003,010.002,990.003,005.002,648.578,919
2024-05-233,030.003,030.002,980.003,005.002,648.5718,942
2024-05-222,995.003,020.002,980.003,020.002,661.7913,642
2024-05-212,985.003,010.002,985.002,995.002,639.7614,726
2024-05-203,010.003,015.002,990.003,010.002,652.9811,200
2024-05-173,020.003,020.002,960.003,000.002,644.1745,680
2024-05-163,020.003,035.002,985.003,015.002,657.3930,233
2024-05-142,990.003,010.002,970.003,005.002,648.5735,311
2024-05-132,975.002,995.002,970.002,990.002,635.3527,268
2024-05-102,970.002,980.002,955.002,975.002,622.1317,845
2024-05-092,970.002,975.002,955.002,970.002,617.7221,297
2024-05-082,945.002,975.002,945.002,970.002,617.7219,362
2024-05-072,960.002,960.002,940.002,960.002,608.9111,601
2024-05-032,940.002,950.002,930.002,950.002,600.1012,648
2024-05-022,915.002,940.002,915.002,940.002,591.2822,305
2024-04-302,940.002,940.002,915.002,935.002,586.8810,359
2024-04-292,915.002,925.002,905.002,925.002,578.0618,108
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29135.0000 KRW
2025-06-2770.0000 KRW
2024-12-27135.0000 KRW
2023-12-27135.0000 KRW
2022-12-28135.0000 KRW
2021-12-29120.0000 KRW
2020-12-29135.0000 KRW
2019-12-27135.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.