Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 003080.KO stock page

Sung Bo Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,225.002,240.002,200.002,215.002,215.008,718
2026-07-152,270.002,270.002,190.002,215.002,215.0053,275
2026-07-142,260.002,260.002,190.002,195.002,195.0044,661
2026-07-132,275.002,275.002,185.002,245.002,245.00189,601
2026-07-102,235.002,290.002,235.002,275.002,275.0068,138
2026-07-092,265.002,270.002,240.002,245.002,245.009,696
2026-07-082,250.002,265.002,220.002,265.002,265.0022,312
2026-07-072,265.002,275.002,215.002,245.002,245.0056,649
2026-07-062,210.002,255.002,195.002,230.002,230.0034,147
2026-07-032,155.002,235.002,155.002,230.002,230.0027,016
2026-07-022,105.002,210.002,105.002,190.002,190.0027,339
2026-07-012,110.002,160.002,080.002,135.002,135.0032,347
2026-06-302,110.002,120.002,065.002,110.002,110.0047,001
2026-06-292,070.002,115.002,070.002,095.002,095.0031,970
2026-06-262,110.002,125.002,060.002,070.002,070.0050,513
2026-06-252,055.002,142.002,055.002,110.002,110.0081,149
2026-06-242,110.002,125.002,040.002,045.002,045.0081,688
2026-06-232,200.002,210.002,105.002,110.002,110.0060,341
2026-06-222,225.002,225.002,145.002,200.002,200.0056,294
2026-06-192,270.002,270.002,180.002,205.002,205.00173,514
2026-06-182,265.002,285.002,225.002,260.002,260.0032,001
2026-06-172,235.002,285.002,235.002,270.002,270.0020,961
2026-06-162,235.002,260.002,225.002,250.002,250.0018,934
2026-06-152,285.002,285.002,210.002,245.002,245.0034,130
2026-06-122,265.002,285.002,210.002,230.002,230.00143,830
2026-06-112,265.002,265.002,175.002,225.002,225.0063,270
2026-06-102,290.002,290.002,200.002,210.002,210.00122,695
2026-06-092,170.002,290.002,170.002,285.002,285.00126,543
2026-06-082,210.002,210.002,150.002,170.002,170.0026,094
2026-06-052,265.002,315.002,185.002,215.002,215.00251,446
2026-06-042,260.002,280.002,230.002,270.002,270.007,991
2026-06-022,300.002,310.002,085.002,270.002,270.00216,455
2026-06-012,355.002,395.002,225.002,300.002,300.00217,104
2026-05-292,365.002,390.002,320.002,355.002,355.0099,950
2026-05-282,400.002,400.002,310.002,365.002,365.0070,362
2026-05-272,395.002,410.002,375.002,380.002,380.0027,575
2026-05-262,415.002,430.002,390.002,405.002,405.009,634
2026-05-222,410.002,425.002,410.002,415.002,415.005,034
2026-05-212,395.002,430.002,395.002,410.002,410.0025,357
2026-05-202,415.002,430.002,385.002,400.002,400.0015,753
2026-05-192,370.002,440.002,370.002,410.002,410.0037,948
2026-05-182,390.002,425.002,370.002,410.002,410.0047,204
2026-05-152,405.002,435.002,380.002,390.002,390.0018,430
2026-05-142,425.002,465.002,395.002,405.002,405.0031,465
2026-05-132,530.002,530.002,375.002,375.002,375.00118,528
2026-05-122,610.002,610.002,520.002,530.002,530.0036,938
2026-05-112,570.002,575.002,525.002,560.002,560.0012,180
2026-05-082,575.002,580.002,550.002,570.002,570.009,343
2026-05-072,600.002,615.002,540.002,575.002,575.0061,386
2026-05-062,670.002,670.002,590.002,600.002,600.0075,791
2026-05-042,695.002,695.002,630.002,670.002,670.0051,804
2026-04-302,695.002,695.002,680.002,695.002,695.009,314
2026-04-292,725.002,725.002,685.002,685.002,685.0019,431
2026-04-282,680.002,720.002,665.002,710.002,710.0019,614
2026-04-272,705.002,710.002,670.002,680.002,680.0031,429
2026-04-242,695.002,705.002,690.002,705.002,705.005,442
2026-04-232,695.002,700.002,670.002,695.002,695.0013,641
2026-04-222,695.002,715.002,680.002,695.002,695.0012,134
2026-04-212,685.002,700.002,670.002,700.002,700.0016,649
2026-04-202,680.002,685.002,660.002,675.002,675.0010,356
← NewerPage 2 of 21 · 1,225 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.