Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003080.KO stock page

Sung Bo Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,095.003,120.003,085.003,120.002,627.8136,246
2023-07-313,100.003,100.003,050.003,095.002,606.7635,812
2023-07-282,945.003,080.002,940.003,065.002,581.4947,299
2023-07-272,835.002,985.002,835.002,945.002,480.4247,571
2023-07-262,985.002,985.002,775.002,880.002,425.67276,004
2023-07-253,165.003,175.002,985.002,985.002,514.11104,347
2023-07-243,180.003,215.003,090.003,180.002,678.3554,792
2023-07-213,200.003,220.003,150.003,180.002,678.3531,275
2023-07-203,250.003,260.003,190.003,235.002,724.6748,700
2023-07-193,275.003,300.003,190.003,255.002,741.5258,076
2023-07-183,385.003,395.003,265.003,290.002,771.0030,450
2023-07-173,360.003,435.003,320.003,365.002,834.1691,116
2023-07-143,280.003,280.003,195.003,240.002,728.8818,220
2023-07-133,290.003,290.003,225.003,240.002,728.888,372
2023-07-123,285.003,300.003,175.003,230.002,720.4616,010
2023-07-113,240.003,325.003,230.003,255.002,741.5212,016
2023-07-103,280.003,280.003,180.003,240.002,728.8840,777
2023-07-073,265.003,300.003,230.003,300.002,779.4231,563
2023-07-063,435.003,435.003,275.003,300.002,779.4240,492
2023-07-053,440.003,440.003,360.003,385.002,851.0133,041
2023-07-043,420.003,440.003,365.003,440.002,897.3328,528
2023-07-033,445.003,460.003,395.003,420.002,880.4917,225
2023-06-303,450.003,450.003,400.003,405.002,867.8513,274
2023-06-293,485.003,485.003,390.003,470.002,922.6028,810
2023-06-283,455.003,485.003,405.003,480.002,931.0222,666
2023-06-273,495.003,495.003,435.003,450.002,905.7627,922
2023-06-263,530.003,530.003,435.003,480.002,931.0242,641
2023-06-233,475.003,525.003,450.003,480.002,931.0238,341
2023-06-223,440.003,480.003,400.003,475.002,926.8114,408
2023-06-213,480.003,490.003,410.003,475.002,926.8131,501
2023-06-203,460.003,490.003,420.003,470.002,922.6017,270
2023-06-193,410.003,510.003,375.003,455.002,909.9728,828
2023-06-163,420.003,440.003,395.003,410.002,872.0711,440
2023-06-153,445.003,445.003,325.003,410.002,872.0749,692
2023-06-143,505.003,505.003,440.003,440.002,897.3323,610
2023-06-133,535.003,535.003,455.003,525.002,968.9226,467
2023-06-123,545.003,570.003,485.003,520.002,964.7141,063
2023-06-093,555.003,570.003,510.003,545.002,985.7727,488
2023-06-083,530.003,565.003,465.003,540.002,981.5648,614
2023-06-073,500.003,565.003,465.003,545.002,985.7793,407
2023-06-053,475.003,475.003,415.003,465.002,918.3930,840
2023-06-023,405.003,450.003,400.003,430.002,888.9136,404
2023-06-013,410.003,410.003,345.003,390.002,855.2229,044
2023-05-313,445.003,445.003,390.003,410.002,872.0714,920
2023-05-303,435.003,470.003,410.003,440.002,897.3327,434
2023-05-263,415.003,440.003,350.003,430.002,888.9153,809
2023-05-253,470.003,485.003,395.003,410.002,872.0731,954
2023-05-243,450.003,510.003,405.003,495.002,943.6646,131
2023-05-233,530.003,530.003,410.003,455.002,909.9758,811
2023-05-223,575.003,615.003,480.003,530.002,973.14132,741
2023-05-193,540.003,540.003,420.003,470.002,922.6084,937
2023-05-183,500.003,575.003,480.003,520.002,964.71100,337
2023-05-173,440.003,515.003,390.003,515.002,960.50129,340
2023-05-163,320.003,445.003,315.003,440.002,897.33126,965
2023-05-153,275.003,325.003,250.003,315.002,792.0571,640
2023-05-123,325.003,325.003,280.003,310.002,787.8416,336
2023-05-113,215.003,355.003,210.003,335.002,808.9050,739
2023-05-103,220.003,300.003,210.003,220.002,712.04102,493
2023-05-093,215.003,260.003,190.003,255.002,741.5216,029
2023-05-083,230.003,270.003,220.003,250.002,737.3114,638
← NewerPage 14 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.