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
2024-01-292,915.002,915.002,880.002,910.002,564.8412,778
2024-01-262,875.002,930.002,875.002,915.002,569.2511,921
2024-01-252,875.002,905.002,845.002,905.002,560.4320,333
2024-01-242,915.002,915.002,850.002,875.002,533.9958,242
2024-01-232,920.002,920.002,895.002,915.002,569.2514,909
2024-01-222,895.002,925.002,885.002,920.002,573.6515,231
2024-01-192,900.002,935.002,900.002,910.002,564.848,395
2024-01-182,900.002,930.002,895.002,915.002,569.2524,479
2024-01-172,945.002,960.002,880.002,900.002,556.0386,922
2024-01-162,945.002,975.002,945.002,960.002,608.9114,549
2024-01-152,975.002,975.002,950.002,970.002,617.7216,652
2024-01-122,965.002,990.002,940.002,975.002,622.1331,579
2024-01-112,985.002,995.002,970.002,970.002,617.7211,509
2024-01-102,975.003,005.002,940.002,990.002,635.3547,704
2024-01-092,960.002,975.002,950.002,975.002,622.1318,165
2024-01-082,955.002,975.002,930.002,975.002,622.1328,050
2024-01-052,955.002,965.002,930.002,955.002,604.5029,402
2024-01-042,955.002,970.002,935.002,960.002,608.9129,342
2024-01-032,920.002,950.002,915.002,950.002,600.1021,195
2024-01-022,940.002,945.002,915.002,945.002,595.6920,564
2023-12-282,920.002,930.002,915.002,930.002,582.4713,942
2023-12-273,010.003,010.002,915.002,920.002,573.6566,433
2023-12-263,025.003,040.003,000.003,040.002,560.4349,786
2023-12-222,965.003,035.002,955.003,025.002,547.8087,081
2023-12-212,980.002,980.002,950.002,955.002,488.8436,936
2023-12-202,995.002,995.002,940.002,980.002,509.9025,370
2023-12-192,965.003,000.002,950.002,990.002,518.3246,667
2023-12-182,930.002,985.002,930.002,960.002,493.0548,711
2023-12-152,940.002,965.002,925.002,950.002,484.6357,589
2023-12-142,920.002,960.002,915.002,935.002,472.0027,673
2023-12-132,940.002,940.002,915.002,920.002,459.3632,309
2023-12-122,950.002,950.002,930.002,935.002,472.0017,879
2023-12-112,925.002,960.002,925.002,945.002,480.4228,771
2023-12-082,920.002,955.002,920.002,925.002,463.5820,095
2023-12-072,940.002,940.002,910.002,915.002,455.1532,933
2023-12-062,920.002,945.002,915.002,925.002,463.5833,253
2023-12-052,945.002,960.002,920.002,920.002,459.3661,664
2023-12-042,950.002,950.002,915.002,945.002,480.4233,382
2023-12-012,955.002,965.002,905.002,940.002,476.2169,283
2023-11-302,930.002,955.002,915.002,955.002,488.8437,542
2023-11-292,950.002,955.002,915.002,955.002,488.8442,777
2023-11-282,950.002,970.002,920.002,950.002,484.6357,300
2023-11-272,965.003,010.002,950.002,950.002,484.6356,500
2023-11-243,010.003,010.002,950.002,960.002,493.0593,518
2023-11-233,000.003,020.002,980.003,005.002,530.96112,590
2023-11-223,040.003,040.002,980.003,000.002,526.7440,282
2023-11-213,040.003,055.002,995.003,045.002,564.6579,169
2023-11-202,960.003,060.002,940.003,035.002,556.22189,410
2023-11-172,980.003,000.002,915.002,955.002,488.8495,279
2023-11-163,020.003,030.002,940.002,980.002,509.90105,469
2023-11-152,995.003,025.002,970.003,020.002,543.59182,806
2023-11-142,915.003,000.002,915.002,990.002,518.32119,626
2023-11-132,995.003,005.002,895.002,915.002,455.15178,195
2023-11-103,075.003,240.002,920.002,950.002,484.631,291,112
2023-11-093,100.003,135.002,920.003,080.002,594.12682,837
2023-11-083,155.003,320.003,025.003,100.002,610.971,455,277
2023-11-072,900.003,420.002,840.003,420.002,880.495,779,274
2023-11-062,845.002,885.002,800.002,850.002,400.4161,033
2023-11-032,840.002,900.002,825.002,845.002,396.2015,353
2023-11-022,865.002,865.002,795.002,825.002,379.3536,705
← NewerPage 12 of 21 · 1,227 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.