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
2023-11-012,815.002,850.002,775.002,825.002,379.3530,235
2023-10-312,815.002,910.002,790.002,815.002,370.9335,805
2023-10-302,810.002,825.002,780.002,810.002,366.727,756
2023-10-272,780.002,815.002,770.002,805.002,362.5113,419
2023-10-262,815.002,820.002,735.002,775.002,337.2417,893
2023-10-252,780.002,900.002,765.002,815.002,370.9324,537
2023-10-242,825.002,825.002,740.002,750.002,316.1817,845
2023-10-232,745.002,805.002,720.002,780.002,341.4539,655
2023-10-202,840.002,960.002,770.002,790.002,349.8755,236
2023-10-192,840.002,960.002,755.002,840.002,391.9831,178
2023-10-182,830.002,835.002,795.002,810.002,366.727,652
2023-10-172,790.002,835.002,790.002,805.002,362.5110,889
2023-10-162,845.002,870.002,795.002,800.002,358.2923,405
2023-10-132,835.002,840.002,800.002,835.002,387.774,060
2023-10-122,805.002,850.002,805.002,830.002,383.5612,886
2023-10-112,780.002,835.002,780.002,830.002,383.563,710
2023-10-102,805.002,835.002,745.002,805.002,362.5127,669
2023-10-062,765.002,840.002,765.002,775.002,337.245,653
2023-10-052,780.002,840.002,765.002,765.002,328.8212,803
2023-10-042,815.002,815.002,755.002,785.002,345.6612,735
2023-09-272,780.002,850.002,775.002,815.002,370.9311,320
2023-09-262,870.002,890.002,800.002,800.002,358.2944,660
2023-09-252,910.002,940.002,865.002,870.002,417.2534,716
2023-09-222,910.002,930.002,875.002,915.002,455.1559,921
2023-09-212,955.002,975.002,905.002,915.002,455.1545,875
2023-09-202,980.002,985.002,940.002,985.002,514.1118,394
2023-09-192,980.002,995.002,930.002,985.002,514.1122,222
2023-09-182,955.003,000.002,935.003,000.002,526.7415,189
2023-09-153,005.003,025.002,930.002,980.002,509.9039,415
2023-09-143,000.003,040.002,975.003,005.002,530.9619,126
2023-09-133,040.003,085.003,000.003,000.002,526.7436,669
2023-09-123,025.003,040.002,960.003,040.002,560.4334,014
2023-09-113,085.003,095.002,975.003,010.002,535.1753,035
2023-09-082,995.003,070.002,925.003,065.002,581.49209,050
2023-09-072,895.002,910.002,850.002,855.002,404.6236,556
2023-09-062,930.002,935.002,895.002,925.002,463.5827,778
2023-09-052,925.002,940.002,910.002,935.002,472.0013,265
2023-09-042,950.002,955.002,895.002,920.002,459.3634,629
2023-09-012,995.003,000.002,940.002,950.002,484.6324,110
2023-08-313,030.003,040.002,985.002,995.002,522.5314,206
2023-08-302,985.003,050.002,965.003,025.002,547.8022,591
2023-08-293,000.003,020.002,975.002,980.002,509.9017,036
2023-08-282,960.003,000.002,915.002,995.002,522.5323,761
2023-08-252,975.002,975.002,915.002,955.002,488.8426,351
2023-08-242,955.002,990.002,955.002,980.002,509.9013,647
2023-08-232,915.002,975.002,905.002,975.002,505.6928,035
2023-08-222,990.002,990.002,915.002,925.002,463.5815,006
2023-08-212,935.003,000.002,925.002,960.002,493.0524,029
2023-08-182,915.002,985.002,890.002,935.002,472.0018,581
2023-08-172,945.002,985.002,865.002,975.002,505.6945,398
2023-08-163,050.003,065.002,945.002,945.002,480.4273,144
2023-08-143,130.003,130.003,040.003,090.002,602.5546,311
2023-08-113,125.003,150.003,095.003,140.002,644.6619,902
2023-08-103,110.003,135.003,095.003,125.002,632.0330,244
2023-08-093,085.003,115.003,060.003,110.002,619.3931,546
2023-08-083,145.003,160.003,095.003,105.002,615.1832,305
2023-08-073,150.003,165.003,110.003,160.002,661.5024,781
2023-08-043,155.003,180.003,135.003,145.002,648.8720,901
2023-08-033,090.003,140.003,070.003,140.002,644.6646,980
2023-08-023,120.003,140.003,070.003,090.002,602.5539,726
← NewerPage 13 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.