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
2022-08-113,795.003,815.003,740.003,780.003,054.04192,801
2022-08-103,655.003,750.003,650.003,705.002,993.45129,681
2022-08-093,850.003,880.003,655.003,680.002,973.25305,989
2022-08-083,675.003,685.003,620.003,665.002,961.1340,527
2022-08-053,655.003,680.003,640.003,665.002,961.1339,078
2022-08-043,675.003,700.003,645.003,645.002,944.9766,647
2022-08-033,600.003,670.003,590.003,660.002,957.0987,066
2022-08-023,655.003,675.003,575.003,600.002,908.6171,008
2022-08-013,670.003,680.003,635.003,650.002,949.0174,478
2022-07-293,630.003,670.003,615.003,635.002,936.8998,678
2022-07-283,600.003,635.003,585.003,610.002,916.6999,240
2022-07-273,545.003,595.003,535.003,570.002,884.3843,106
2022-07-263,555.003,580.003,530.003,550.002,868.2247,189
2022-07-253,580.003,580.003,520.003,555.002,872.2657,921
2022-07-223,600.003,635.003,550.003,580.002,892.4686,282
2022-07-213,600.003,620.003,565.003,590.002,900.5379,172
2022-07-203,660.003,690.003,575.003,600.002,908.61108,546
2022-07-193,575.003,600.003,530.003,595.002,904.5793,546
2022-07-183,505.003,580.003,495.003,580.002,892.46147,566
2022-07-153,600.003,600.003,470.003,485.002,815.7095,188
2022-07-143,415.003,635.003,415.003,580.002,892.46151,301
2022-07-133,470.003,570.003,400.003,545.002,864.18133,480
2022-07-123,575.003,605.003,460.003,470.002,803.58140,221
2022-07-113,625.003,640.003,545.003,610.002,916.69126,454
2022-07-083,590.003,635.003,570.003,590.002,900.53167,143
2022-07-073,525.003,605.003,515.003,575.002,888.42161,602
2022-07-063,620.003,620.003,500.003,505.002,831.86200,365
2022-07-053,600.003,695.003,580.003,630.002,932.85672,397
2022-07-043,480.003,580.003,405.003,500.002,827.82885,295
2022-07-013,650.003,650.003,405.003,465.002,799.54432,447
2022-06-303,865.003,890.003,590.003,605.002,912.65704,936
2022-06-293,745.003,820.003,715.003,800.003,070.20381,749
2022-06-283,975.003,995.003,725.003,810.003,078.28873,854
2022-06-273,880.003,950.003,805.003,890.003,142.92962,563
2022-06-243,985.004,250.003,620.003,880.003,134.843,492,274
2022-06-234,655.004,655.003,730.003,840.003,102.524,021,007
2022-06-224,050.004,665.003,930.004,665.003,769.0810,206,480
2022-06-213,600.003,680.003,545.003,590.002,900.53155,953
2022-06-203,860.003,860.003,485.003,585.002,896.49135,748
2022-06-173,850.003,875.003,750.003,860.003,118.6832,333
2022-06-163,810.003,975.003,800.003,875.003,130.8068,543
2022-06-153,900.003,925.003,745.003,750.003,029.8180,271
2022-06-144,030.004,040.003,850.003,950.003,191.4080,757
2022-06-134,205.004,205.004,035.004,055.003,276.2375,429
2022-06-104,235.004,315.004,175.004,240.003,425.7050,514
2022-06-094,340.004,340.004,165.004,240.003,425.7043,555
2022-06-084,335.004,390.004,275.004,275.003,453.9840,125
2022-06-074,375.004,450.004,200.004,355.003,518.6290,311
2022-06-034,445.004,465.004,360.004,360.003,522.6576,445
2022-06-024,420.004,470.004,390.004,425.003,575.1743,828
2022-05-314,390.004,425.004,330.004,415.003,567.0966,933
2022-05-304,295.004,380.004,240.004,360.003,522.6577,976
2022-05-274,220.004,305.004,200.004,240.003,425.7037,244
2022-05-264,210.004,300.004,180.004,195.003,389.3435,626
2022-05-254,125.004,220.004,100.004,170.003,369.1474,547
2022-05-244,330.004,340.004,150.004,160.003,361.0761,602
2022-05-234,385.004,430.004,100.004,330.003,498.42139,385
2022-05-204,510.004,510.004,415.004,430.003,579.2138,333
2022-05-194,470.004,505.004,400.004,470.003,611.5375,343
2022-05-184,460.004,580.004,415.004,515.003,647.89251,814
← NewerPage 18 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.