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
2022-05-174,350.004,380.004,295.004,370.003,530.7363,285
2022-05-164,180.004,320.004,115.004,295.003,470.1455,169
2022-05-134,090.004,165.004,045.004,115.003,324.7133,178
2022-05-124,280.004,315.004,100.004,100.003,312.5961,841
2022-05-114,155.004,310.004,150.004,305.003,478.2260,122
2022-05-104,235.004,235.004,000.004,205.003,397.42118,400
2022-05-094,385.004,550.004,235.004,265.003,445.90126,513
2022-05-064,390.004,470.004,340.004,380.003,538.81109,761
2022-05-044,520.004,565.004,430.004,430.003,579.2189,947
2022-05-034,645.004,645.004,455.004,520.003,651.93194,121
2022-05-024,420.004,610.004,360.004,550.003,676.17209,585
2022-04-294,515.004,520.004,400.004,420.003,571.13139,379
2022-04-284,450.004,535.004,315.004,470.003,611.53145,315
2022-04-274,440.004,610.004,350.004,450.003,595.37279,563
2022-04-264,555.004,565.004,400.004,450.003,595.37254,284
2022-04-254,485.004,705.004,455.004,565.003,688.28514,176
2022-04-224,345.005,010.004,320.004,590.003,708.482,966,634
2022-04-214,485.004,485.004,315.004,385.003,542.85156,573
2022-04-204,390.004,490.004,360.004,445.003,591.33337,244
2022-04-194,260.004,750.004,260.004,385.003,542.852,529,947
2022-04-184,230.004,295.004,160.004,260.003,441.86121,219
2022-04-154,175.004,205.004,125.004,185.003,381.2656,043
2022-04-144,180.004,195.004,125.004,125.003,332.7967,998
2022-04-134,110.004,150.004,065.004,105.003,316.6361,485
2022-04-124,210.004,300.004,030.004,105.003,316.6363,943
2022-04-114,135.004,245.004,085.004,210.003,401.4686,098
2022-04-084,170.004,215.004,100.004,135.003,340.8753,986
2022-04-074,305.004,330.004,140.004,170.003,369.14149,752
2022-04-064,420.004,430.004,300.004,330.003,498.42211,335
2022-04-054,300.004,475.004,265.004,475.003,615.57712,612
2022-04-044,110.004,300.004,080.004,295.003,470.14154,545
2022-04-014,160.004,160.004,070.004,110.003,320.6781,497
2022-03-314,150.004,200.004,125.004,135.003,340.8741,728
2022-03-304,150.004,205.004,110.004,150.003,352.9989,938
2022-03-294,150.004,235.004,150.004,215.003,405.5080,987
2022-03-284,120.004,235.004,100.004,150.003,352.99109,018
2022-03-254,155.004,200.004,080.004,095.003,308.55117,688
2022-03-244,225.004,280.004,165.004,180.003,377.22166,157
2022-03-234,160.004,710.004,150.004,225.003,413.582,205,947
2022-03-223,910.004,170.003,905.004,170.003,369.14298,291
2022-03-213,860.003,910.003,860.003,905.003,155.0449,130
2022-03-183,835.003,845.003,795.003,845.003,106.5624,795
2022-03-173,825.003,835.003,785.003,805.003,074.2423,327
2022-03-163,795.003,805.003,770.003,790.003,062.1220,131
2022-03-153,815.003,865.003,760.003,795.003,066.1621,934
2022-03-143,855.003,890.003,820.003,850.003,110.6035,629
2022-03-113,850.003,890.003,815.003,855.003,114.6418,349
2022-03-103,910.003,920.003,850.003,850.003,110.6058,116
2022-03-083,915.003,985.003,845.003,885.003,138.8881,288
2022-03-073,885.003,940.003,860.003,915.003,163.1288,970
2022-03-043,810.003,950.003,800.003,890.003,142.9292,350
2022-03-033,870.003,870.003,805.003,835.003,098.4865,415
2022-03-023,745.003,810.003,740.003,800.003,070.2042,649
2022-02-283,700.003,740.003,690.003,740.003,021.7321,683
2022-02-253,705.003,755.003,685.003,715.003,001.5323,782
2022-02-243,755.003,790.003,655.003,690.002,981.3365,185
2022-02-233,850.003,850.003,750.003,765.003,041.9332,481
2022-02-223,750.003,810.003,740.003,775.003,050.0140,242
2022-02-213,765.003,830.003,720.003,785.003,058.0843,720
2022-02-183,680.003,805.003,650.003,765.003,041.9392,917
← NewerPage 19 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.