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
2022-11-103,180.003,375.003,145.003,325.002,686.43183,489
2022-11-093,075.003,205.003,065.003,180.002,569.28118,954
2022-11-083,050.003,075.003,030.003,075.002,484.4426,631
2022-11-073,010.003,045.002,995.003,030.002,448.0813,067
2022-11-043,010.003,025.002,975.003,025.002,444.0424,083
2022-11-032,950.003,020.002,950.003,010.002,431.9233,220
2022-11-023,020.003,035.002,980.003,015.002,435.9626,934
2022-11-012,955.003,030.002,955.003,020.002,440.0054,104
2022-10-312,955.003,000.002,950.002,970.002,399.6125,614
2022-10-282,930.002,945.002,910.002,935.002,371.3334,202
2022-10-272,905.002,950.002,890.002,925.002,363.2522,401
2022-10-262,950.003,070.002,890.002,905.002,347.0921,700
2022-10-252,940.002,985.002,865.002,940.002,375.3733,093
2022-10-242,895.002,960.002,895.002,935.002,371.3341,592
2022-10-212,910.002,955.002,850.002,875.002,322.8572,277
2022-10-202,965.003,015.002,915.002,915.002,355.1733,272
2022-10-193,005.003,080.002,935.002,965.002,395.5749,734
2022-10-182,940.003,050.002,940.002,960.002,391.5386,104
2022-10-172,960.002,960.002,825.002,910.002,351.13125,684
2022-10-142,810.003,420.002,810.002,960.002,391.531,633,595
2022-10-132,880.002,880.002,735.002,785.002,250.14151,079
2022-10-122,915.002,945.002,880.002,885.002,330.9377,753
2022-10-113,030.003,065.002,905.002,960.002,391.5383,954
2022-10-073,100.003,100.003,040.003,075.002,484.4434,431
2022-10-063,070.003,100.003,030.003,085.002,492.5232,779
2022-10-053,145.003,145.003,015.003,025.002,444.0441,721
2022-10-042,980.003,080.002,980.003,075.002,484.4455,749
2022-09-302,970.003,040.002,930.002,970.002,399.6141,527
2022-09-293,000.003,075.002,980.003,020.002,440.0071,298
2022-09-283,030.003,105.002,890.002,990.002,415.77102,686
2022-09-273,090.003,140.003,025.003,055.002,468.2866,716
2022-09-263,200.003,250.003,075.003,090.002,496.56198,584
2022-09-233,360.003,370.003,280.003,315.002,678.3537,297
2022-09-223,280.003,420.003,210.003,360.002,714.71101,309
2022-09-213,300.003,350.003,290.003,315.002,678.3524,547
2022-09-203,280.003,345.003,280.003,335.002,694.5117,081
2022-09-193,380.003,410.003,280.003,280.002,650.07104,426
2022-09-163,425.003,440.003,385.003,405.002,751.0627,714
2022-09-153,390.003,470.003,390.003,445.002,783.3837,646
2022-09-143,395.003,420.003,330.003,390.002,738.9590,731
2022-09-133,415.003,465.003,415.003,450.002,787.4252,011
2022-09-083,390.003,420.003,385.003,400.002,747.0251,004
2022-09-073,485.003,485.003,330.003,390.002,738.95139,148
2022-09-063,465.003,495.003,420.003,470.002,803.5870,991
2022-09-053,490.003,560.003,450.003,490.002,819.7495,541
2022-09-023,470.003,530.003,455.003,490.002,819.7485,633
2022-09-013,550.003,550.003,450.003,465.002,799.54137,084
2022-08-313,535.003,605.003,515.003,555.002,872.2645,959
2022-08-303,510.003,610.003,510.003,565.002,880.34145,946
2022-08-293,540.003,540.003,480.003,505.002,831.8676,584
2022-08-263,585.003,720.003,585.003,610.002,916.69151,539
2022-08-253,520.003,630.003,520.003,590.002,900.5352,927
2022-08-243,525.003,555.003,485.003,520.002,843.9874,477
2022-08-233,560.003,620.003,520.003,520.002,843.98121,968
2022-08-223,595.003,825.003,570.003,585.002,896.49460,280
2022-08-193,610.003,670.003,610.003,630.002,932.8581,369
2022-08-183,655.003,665.003,590.003,625.002,928.81111,831
2022-08-173,740.003,750.003,645.003,675.002,969.21169,287
2022-08-163,765.003,785.003,735.003,740.003,021.7365,317
2022-08-123,780.003,785.003,730.003,760.003,037.8967,250
← NewerPage 17 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.