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
2024-04-262,940.002,945.002,910.002,925.002,578.0624,196
2024-04-252,950.002,950.002,920.002,945.002,595.6913,727
2024-04-242,950.002,960.002,925.002,940.002,591.2825,310
2024-04-232,910.002,955.002,895.002,950.002,600.1047,376
2024-04-222,885.002,915.002,885.002,910.002,564.844,773
2024-04-192,885.002,905.002,880.002,900.002,556.0316,446
2024-04-182,900.002,915.002,885.002,900.002,556.0322,112
2024-04-172,910.002,910.002,880.002,900.002,556.0322,942
2024-04-162,905.002,920.002,890.002,910.002,564.8414,880
2024-04-152,905.002,930.002,895.002,925.002,578.0611,751
2024-04-122,915.002,925.002,900.002,925.002,578.065,453
2024-04-112,920.002,920.002,900.002,915.002,569.253,094
2024-04-092,905.002,935.002,895.002,920.002,573.6513,573
2024-04-082,915.002,930.002,885.002,930.002,582.4717,521
2024-04-052,905.002,930.002,880.002,930.002,582.4713,394
2024-04-042,905.002,930.002,880.002,930.002,582.4713,132
2024-04-032,900.002,925.002,885.002,920.002,573.6527,219
2024-04-022,920.002,930.002,905.002,925.002,578.0611,884
2024-04-012,905.002,930.002,905.002,930.002,582.4711,042
2024-03-292,900.002,915.002,890.002,915.002,569.2538,098
2024-03-282,900.002,910.002,890.002,900.002,556.037,052
2024-03-272,895.002,910.002,885.002,885.002,542.8127,775
2024-03-262,890.002,905.002,885.002,895.002,551.6218,007
2024-03-252,920.002,920.002,890.002,890.002,547.2129,094
2024-03-222,910.002,920.002,895.002,920.002,573.659,611
2024-03-212,920.002,920.002,880.002,920.002,573.6538,908
2024-03-202,895.002,920.002,870.002,920.002,573.6527,610
2024-03-192,910.002,920.002,880.002,900.002,556.0321,033
2024-03-182,895.002,910.002,880.002,910.002,564.8413,763
2024-03-152,895.002,900.002,875.002,900.002,556.0314,058
2024-03-142,900.002,905.002,880.002,900.002,556.036,141
2024-03-132,900.002,905.002,875.002,905.002,560.4312,469
2024-03-122,900.002,920.002,855.002,900.002,556.0326,919
2024-03-112,895.002,920.002,890.002,920.002,573.654,549
2024-03-082,900.002,920.002,885.002,920.002,573.6514,812
2024-03-072,920.002,920.002,880.002,910.002,564.8418,437
2024-03-062,900.002,935.002,890.002,930.002,582.4731,410
2024-03-052,895.002,910.002,850.002,910.002,564.8460,836
2024-03-042,875.002,900.002,875.002,895.002,551.6216,591
2024-02-292,875.002,900.002,875.002,900.002,556.0310,581
2024-02-282,880.002,910.002,870.002,870.002,529.5911,278
2024-02-272,900.002,910.002,875.002,880.002,538.4031,215
2024-02-262,925.002,925.002,890.002,910.002,564.8414,577
2024-02-232,950.002,960.002,920.002,920.002,573.6533,595
2024-02-222,940.002,955.002,925.002,950.002,600.1016,806
2024-02-212,955.002,975.002,940.002,945.002,595.6916,755
2024-02-202,975.002,975.002,950.002,965.002,613.328,645
2024-02-192,960.002,975.002,940.002,960.002,608.918,630
2024-02-162,950.002,975.002,940.002,945.002,595.6921,998
2024-02-152,970.002,975.002,945.002,975.002,622.138,801
2024-02-142,965.002,970.002,935.002,970.002,617.7214,567
2024-02-132,935.002,980.002,935.002,970.002,617.7218,736
2024-02-082,955.002,960.002,940.002,960.002,608.916,480
2024-02-072,965.002,965.002,930.002,960.002,608.9117,477
2024-02-062,960.002,970.002,935.002,965.002,613.3226,522
2024-02-052,960.002,975.002,935.002,965.002,613.3231,129
2024-02-022,945.002,980.002,935.002,975.002,622.1332,716
2024-02-012,915.002,960.002,900.002,960.002,608.9118,983
2024-01-312,910.002,935.002,880.002,935.002,586.8819,824
2024-01-302,910.002,920.002,875.002,920.002,573.6510,949
← NewerPage 11 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.