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
2022-02-173,640.003,720.003,610.003,680.002,973.2565,662
2022-02-163,550.003,700.003,550.003,645.002,944.9771,257
2022-02-153,595.003,795.003,555.003,570.002,884.38156,035
2022-02-143,785.003,790.003,575.003,595.002,904.57150,826
2022-02-114,300.004,305.003,785.003,785.003,058.081,443,293
2022-02-103,820.003,855.003,810.003,820.003,086.36146,939
2022-02-093,780.003,825.003,780.003,810.003,078.289,598
2022-02-083,800.003,865.003,730.003,775.003,050.0118,489
2022-02-073,655.003,780.003,655.003,770.003,045.9726,616
2022-02-043,645.003,680.003,640.003,670.002,965.1718,996
2022-02-033,635.003,670.003,600.003,650.002,949.0120,419
2022-01-283,500.003,615.003,500.003,590.002,900.5323,114
2022-01-273,780.003,780.003,475.003,540.002,860.1442,553
2022-01-263,770.003,925.003,685.003,685.002,977.2985,729
2022-01-253,755.003,770.003,610.003,770.003,045.9740,098
2022-01-243,760.003,780.003,700.003,770.003,045.9732,823
2022-01-213,800.003,865.003,765.003,805.003,074.2428,264
2022-01-203,780.003,895.003,780.003,815.003,082.3219,809
2022-01-193,795.003,925.003,770.003,780.003,054.0438,284
2022-01-183,925.003,935.003,815.003,830.003,094.4426,993
2022-01-173,905.003,950.003,870.003,915.003,163.1220,832
2022-01-143,920.003,980.003,905.003,925.003,171.2015,514
2022-01-134,000.004,000.003,920.003,925.003,171.2021,087
2022-01-123,980.004,000.003,925.003,980.003,215.6327,543
2022-01-113,995.003,995.003,915.003,980.003,215.6321,912
2022-01-103,960.003,995.003,935.003,965.003,203.5217,403
2022-01-073,890.003,995.003,880.003,950.003,191.4023,575
2022-01-063,905.003,965.003,880.003,890.003,142.9224,015
2022-01-053,970.003,970.003,905.003,920.003,167.1629,186
2022-01-043,980.003,980.003,940.003,945.003,187.3618,992
2022-01-033,980.003,995.003,960.003,980.003,215.6315,387
2021-12-304,035.004,045.003,980.003,980.003,215.6335,567
2021-12-293,970.003,990.003,920.003,980.003,215.6335,290
2021-12-283,980.004,050.003,975.004,000.003,134.84146,634
2021-12-274,005.004,040.003,985.003,990.003,127.0073,337
2021-12-243,970.004,005.003,970.004,000.003,134.8437,908
2021-12-233,960.003,995.003,945.003,970.003,111.3328,688
2021-12-223,970.003,990.003,930.003,960.003,103.4915,623
2021-12-213,945.004,000.003,905.003,945.003,091.7428,300
2021-12-203,985.004,050.003,945.003,945.003,091.7425,891
2021-12-173,960.004,015.003,960.003,985.003,123.0811,477
2021-12-164,000.004,020.003,960.004,010.003,142.6837,495
2021-12-154,030.004,030.003,945.004,000.003,134.8414,659
2021-12-144,030.004,030.003,915.004,025.003,154.4323,149
2021-12-134,050.004,050.003,990.004,030.003,158.3531,259
2021-12-104,045.004,045.003,990.004,025.003,154.4319,960
2021-12-093,995.004,045.003,995.004,025.003,154.434,813
2021-12-084,010.004,085.004,005.004,015.003,146.6024,506
2021-12-074,050.004,050.003,950.004,010.003,142.6823,601
2021-12-063,905.004,060.003,905.004,035.003,162.2727,113
2021-12-033,870.003,955.003,870.003,940.003,087.8215,404
2021-12-023,790.003,970.003,790.003,890.003,048.6327,790
2021-12-013,650.003,835.003,650.003,835.003,005.5327,290
2021-11-303,950.003,990.003,650.003,670.002,876.2272,055
2021-11-293,870.003,950.003,865.003,925.003,076.0626,940
2021-11-264,065.004,110.003,970.003,985.003,123.0889,065
2021-11-254,145.004,170.004,080.004,095.003,209.2921,613
2021-11-244,105.004,165.004,105.004,160.003,260.2328,345
2021-11-234,185.004,210.004,140.004,180.003,275.9117,759
2021-11-224,300.004,300.004,150.004,185.003,279.8314,195
← NewerPage 20 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.