Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 003080.KO stock page

Sung Bo Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,785.002,785.002,760.002,760.002,760.003,648
2026-01-192,805.002,805.002,765.002,775.002,775.003,738
2026-01-162,820.002,820.002,770.002,805.002,805.008,207
2026-01-152,845.002,845.002,790.002,800.002,800.005,934
2026-01-142,810.002,825.002,790.002,820.002,820.0020,484
2026-01-132,775.002,845.002,770.002,810.002,810.0045,509
2026-01-122,780.002,800.002,730.002,795.002,795.0022,726
2026-01-092,780.002,785.002,745.002,755.002,755.0014,323
2026-01-082,765.002,765.002,735.002,735.002,735.0014,510
2026-01-072,775.002,775.002,740.002,765.002,765.009,221
2026-01-062,780.002,780.002,740.002,760.002,760.005,341
2026-01-052,745.002,770.002,735.002,735.002,735.0012,484
2026-01-022,815.002,815.002,745.002,745.002,745.006,951
2025-12-302,840.002,840.002,775.002,800.002,800.006,927
2025-12-292,835.002,850.002,770.002,790.002,790.0039,062
2025-12-262,895.002,910.002,875.002,890.002,755.0026,790
2025-12-242,900.002,945.002,870.002,895.002,759.7761,487
2025-12-232,845.002,985.002,800.002,900.002,764.53126,642
2025-12-222,840.002,840.002,805.002,820.002,688.2716,531
2025-12-192,840.002,840.002,785.002,825.002,693.0415,055
2025-12-182,805.002,810.002,805.002,805.002,673.972,327
2025-12-172,840.002,840.002,805.002,805.002,673.9726,506
2025-12-162,835.002,860.002,805.002,830.002,697.8026,477
2025-12-152,820.002,865.002,805.002,840.002,707.3437,679
2025-12-122,845.002,845.002,810.002,820.002,688.2710,761
2025-12-112,855.002,855.002,810.002,815.002,683.5036,660
2025-12-102,885.002,890.002,845.002,845.002,712.1049,806
2025-12-092,925.002,935.002,890.002,890.002,755.0064,826
2025-12-082,915.002,935.002,890.002,925.002,788.3761,985
2025-12-052,940.002,950.002,905.002,935.002,797.9090,738
2025-12-042,930.002,945.002,915.002,940.002,802.6618,198
2025-12-032,925.002,930.002,920.002,930.002,793.1316,399
2025-12-022,895.002,960.002,885.002,925.002,788.3789,218
2025-12-012,885.002,945.002,880.002,915.002,778.8374,521
2025-11-282,885.002,935.002,875.002,900.002,764.5330,516
2025-11-272,885.002,930.002,880.002,900.002,764.5353,476
2025-11-262,870.002,935.002,870.002,905.002,769.3052,047
2025-11-252,910.002,910.002,870.002,890.002,755.0022,605
2025-11-242,930.002,945.002,880.002,915.002,778.83113,993
2025-11-212,940.002,945.002,900.002,945.002,807.4350,269
2025-11-202,920.002,970.002,890.002,950.002,812.20126,463
2025-11-192,855.002,940.002,830.002,930.002,793.1397,719
2025-11-182,855.002,890.002,850.002,870.002,735.9327,117
2025-11-172,845.002,890.002,845.002,870.002,735.9320,933
2025-11-142,865.002,895.002,835.002,860.002,726.4093,957
2025-11-132,860.002,890.002,835.002,880.002,745.4764,109
2025-11-122,755.002,880.002,745.002,860.002,726.4077,654
2025-11-112,750.002,805.002,740.002,785.002,654.9071,296
2025-11-102,700.002,805.002,700.002,775.002,645.37130,438
2025-11-072,715.002,740.002,700.002,700.002,573.8829,689
2025-11-062,750.002,785.002,705.002,740.002,612.0178,300
2025-11-052,720.002,730.002,685.002,730.002,602.4720,284
2025-11-042,755.002,755.002,715.002,720.002,592.9413,965
2025-11-032,780.002,810.002,730.002,755.002,626.31135,228
2025-10-312,765.002,785.002,750.002,780.002,650.1437,823
2025-10-302,790.002,795.002,760.002,770.002,640.6137,706
2025-10-292,790.002,815.002,765.002,780.002,650.14108,505
2025-10-282,800.002,820.002,785.002,790.002,659.6716,564
2025-10-272,805.002,815.002,770.002,795.002,664.4423,168
2025-10-242,810.002,815.002,760.002,805.002,673.9785,277
← NewerPage 4 of 5 · 244 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.