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
2023-05-043,255.003,310.003,210.003,210.002,703.6244,302
2023-05-033,200.003,295.003,200.003,270.002,754.1516,149
2023-05-023,220.003,235.003,110.003,230.002,720.4619,637
2023-04-283,175.003,230.003,175.003,210.002,703.6215,062
2023-04-273,155.003,190.003,140.003,170.002,669.9315,523
2023-04-263,210.003,210.003,105.003,150.002,653.0831,154
2023-04-253,310.003,310.003,180.003,205.002,699.4142,070
2023-04-243,350.003,365.003,225.003,310.002,787.84102,109
2023-04-213,230.003,330.003,210.003,330.002,804.69107,338
2023-04-203,225.003,255.003,190.003,225.002,716.2569,992
2023-04-193,175.003,240.003,160.003,230.002,720.4630,074
2023-04-183,215.003,215.003,115.003,180.002,678.3572,418
2023-04-173,180.003,225.003,180.003,215.002,707.8329,415
2023-04-143,140.003,230.003,115.003,180.002,678.3534,442
2023-04-133,150.003,160.003,110.003,145.002,648.8728,376
2023-04-123,090.003,160.003,090.003,150.002,653.0844,969
2023-04-113,135.003,145.003,090.003,100.002,610.9729,641
2023-04-103,145.003,145.003,090.003,120.002,627.8122,144
2023-04-073,145.003,185.003,100.003,145.002,648.8739,664
2023-04-063,195.003,200.003,140.003,145.002,648.8720,153
2023-04-053,200.003,230.003,160.003,205.002,699.4147,454
2023-04-043,220.003,250.003,190.003,230.002,720.4625,026
2023-04-033,200.003,230.003,170.003,220.002,712.0414,389
2023-03-313,210.003,225.003,190.003,190.002,686.7716,473
2023-03-303,165.003,205.003,160.003,195.002,690.9817,691
2023-03-293,150.003,185.003,120.003,170.002,669.9337,007
2023-03-283,130.003,180.003,100.003,150.002,653.0896,380
2023-03-273,265.003,270.003,115.003,135.002,640.4528,766
2023-03-243,160.003,205.003,155.003,200.002,695.1915,240
2023-03-233,175.003,235.003,145.003,205.002,699.4110,069
2023-03-223,235.003,255.003,175.003,180.002,678.3526,913
2023-03-213,260.003,260.003,200.003,235.002,724.6722,514
2023-03-203,210.003,255.003,195.003,215.002,707.839,356
2023-03-173,185.003,235.003,165.003,200.002,695.1918,988
2023-03-163,210.003,230.003,115.003,160.002,661.5015,758
2023-03-153,160.003,245.003,145.003,200.002,695.1910,947
2023-03-143,210.003,260.003,100.003,105.002,615.1833,848
2023-03-133,240.003,240.003,150.003,210.002,703.6229,653
2023-03-103,340.003,360.003,260.003,260.002,745.7339,781
2023-03-093,350.003,385.003,330.003,340.002,813.1112,148
2023-03-083,360.003,415.003,330.003,340.002,813.1111,413
2023-03-073,340.003,395.003,330.003,340.002,813.1137,909
2023-03-063,385.003,390.003,340.003,360.002,829.9514,991
2023-03-033,420.003,420.003,350.003,375.002,842.5920,581
2023-03-023,425.003,445.003,385.003,420.002,880.4922,713
2023-02-283,445.003,450.003,380.003,435.002,893.1222,949
2023-02-273,425.003,460.003,385.003,440.002,897.3321,441
2023-02-243,475.003,485.003,425.003,460.002,914.1816,173
2023-02-233,430.003,475.003,405.003,475.002,926.8136,055
2023-02-223,410.003,445.003,380.003,430.002,888.9115,191
2023-02-213,420.003,465.003,390.003,435.002,893.1231,820
2023-02-203,390.003,420.003,345.003,415.002,876.2822,002
2023-02-173,420.003,460.003,370.003,370.002,838.3813,019
2023-02-163,415.003,470.003,405.003,440.002,897.3330,269
2023-02-153,505.003,505.003,375.003,405.002,867.8541,966
2023-02-143,500.003,500.003,435.003,480.002,931.0249,721
2023-02-133,520.003,520.003,405.003,500.002,947.8737,741
2023-02-103,455.003,530.003,455.003,500.002,947.8783,511
2023-02-093,425.003,495.003,400.003,470.002,922.60173,984
2023-02-083,245.003,375.003,235.003,370.002,838.38142,129
← NewerPage 15 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.