Sung Bo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 4,165.00 | 4,250.00 | 4,165.00 | 4,220.00 | 3,307.26 | 17,553 |
| 2021-11-18 | 4,150.00 | 4,270.00 | 4,090.00 | 4,190.00 | 3,283.74 | 47,914 |
| 2021-11-17 | 4,205.00 | 4,260.00 | 4,145.00 | 4,190.00 | 3,283.74 | 33,822 |
| 2021-11-16 | 4,330.00 | 4,330.00 | 4,205.00 | 4,205.00 | 3,295.50 | 47,189 |
| 2021-11-15 | 4,285.00 | 4,290.00 | 4,225.00 | 4,275.00 | 3,350.36 | 43,233 |
| 2021-11-12 | 4,250.00 | 4,315.00 | 4,210.00 | 4,280.00 | 3,354.28 | 39,131 |
| 2021-11-11 | 4,255.00 | 4,310.00 | 4,170.00 | 4,290.00 | 3,362.12 | 87,421 |
| 2021-11-10 | 4,410.00 | 4,410.00 | 4,255.00 | 4,265.00 | 3,342.52 | 64,735 |
| 2021-11-09 | 4,600.00 | 4,600.00 | 4,390.00 | 4,405.00 | 3,452.24 | 69,854 |
| 2021-11-08 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 3,526.69 | 98,886 |
| 2021-11-05 | 4,500.00 | 4,715.00 | 4,490.00 | 4,600.00 | 3,605.07 | 459,340 |
| 2021-11-04 | 4,370.00 | 4,750.00 | 4,370.00 | 4,475.00 | 3,507.10 | 464,165 |
| 2021-11-03 | 4,395.00 | 4,455.00 | 4,340.00 | 4,360.00 | 3,416.98 | 46,183 |
| 2021-11-02 | 4,455.00 | 4,495.00 | 4,370.00 | 4,395.00 | 3,444.41 | 34,204 |
| 2021-11-01 | 4,280.00 | 4,455.00 | 4,280.00 | 4,455.00 | 3,491.43 | 70,010 |
| 2021-10-29 | 4,255.00 | 4,325.00 | 4,255.00 | 4,280.00 | 3,354.28 | 26,234 |
| 2021-10-28 | 4,325.00 | 4,385.00 | 4,260.00 | 4,280.00 | 3,354.28 | 22,842 |
| 2021-10-27 | 4,300.00 | 4,400.00 | 4,300.00 | 4,350.00 | 3,409.14 | 36,048 |
| 2021-10-26 | 4,295.00 | 4,335.00 | 4,245.00 | 4,330.00 | 3,393.46 | 40,470 |
| 2021-10-25 | 4,245.00 | 4,320.00 | 4,220.00 | 4,295.00 | 3,366.03 | 33,430 |
| 2021-10-22 | 4,325.00 | 4,330.00 | 4,245.00 | 4,245.00 | 3,326.85 | 30,821 |
| 2021-10-21 | 4,325.00 | 4,400.00 | 4,300.00 | 4,325.00 | 3,389.55 | 33,116 |
| 2021-10-20 | 4,400.00 | 4,400.00 | 4,280.00 | 4,325.00 | 3,389.55 | 59,143 |
| 2021-10-19 | 4,335.00 | 4,350.00 | 4,275.00 | 4,310.00 | 3,377.79 | 31,355 |
| 2021-10-18 | 4,285.00 | 4,335.00 | 4,255.00 | 4,295.00 | 3,366.03 | 54,573 |
| 2021-10-15 | 4,230.00 | 4,275.00 | 4,200.00 | 4,255.00 | 3,334.69 | 76,231 |
| 2021-10-14 | 4,120.00 | 4,260.00 | 4,075.00 | 4,230.00 | 3,315.09 | 181,251 |
← NewerPage 21 of 21 · 1,227 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 135.0000 KRW |
| 2025-06-27 | 70.0000 KRW |
| 2024-12-27 | 135.0000 KRW |
| 2023-12-27 | 135.0000 KRW |
| 2022-12-28 | 135.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 135.0000 KRW |
| 2019-12-27 | 135.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.