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
2025-10-232,800.002,820.002,780.002,800.002,669.2045,087
2025-10-222,795.002,800.002,765.002,800.002,669.2017,311
2025-10-212,805.002,820.002,780.002,795.002,664.4428,760
2025-10-202,810.002,835.002,780.002,800.002,669.2023,928
2025-10-172,785.002,825.002,775.002,810.002,678.7423,266
2025-10-162,795.002,825.002,780.002,800.002,669.2010,110
2025-10-152,820.002,825.002,795.002,810.002,678.743,935
2025-10-142,800.002,825.002,775.002,825.002,693.0440,753
2025-10-132,790.002,815.002,755.002,805.002,673.9751,379
2025-10-102,810.002,820.002,790.002,790.002,659.679,070
2025-10-022,815.002,835.002,800.002,835.002,702.5718,607
2025-10-012,845.002,845.002,800.002,835.002,702.5752,378
2025-09-302,840.002,845.002,830.002,830.002,697.802,199
2025-09-292,835.002,855.002,835.002,845.002,712.106,547
2025-09-262,830.002,840.002,815.002,840.002,707.3428,710
2025-09-252,835.002,850.002,830.002,850.002,716.879,201
2025-09-242,830.002,845.002,820.002,845.002,712.1013,444
2025-09-232,860.002,860.002,835.002,845.002,712.1019,224
2025-09-222,860.002,865.002,845.002,860.002,726.4010,542
2025-09-192,860.002,865.002,840.002,860.002,726.4014,428
2025-09-182,850.002,860.002,830.002,860.002,726.4011,576
2025-09-172,820.002,850.002,820.002,850.002,716.8710,889
2025-09-162,845.002,865.002,810.002,850.002,716.8778,344
2025-09-152,815.002,845.002,810.002,845.002,712.1020,256
2025-09-122,830.002,865.002,810.002,840.002,707.34107,393
2025-09-112,835.002,835.002,805.002,830.002,697.8015,979
2025-09-102,805.002,880.002,795.002,830.002,697.80121,863
2025-09-092,785.002,805.002,785.002,805.002,673.979,962
2025-09-082,790.002,815.002,790.002,805.002,673.975,200
2025-09-052,800.002,825.002,795.002,810.002,678.7418,392
2025-09-042,780.002,810.002,780.002,810.002,678.745,257
2025-09-032,800.002,830.002,770.002,810.002,678.74106,797
2025-09-022,800.002,820.002,765.002,805.002,673.97108,693
2025-09-012,755.002,825.002,745.002,800.002,669.2098,438
2025-08-292,750.002,810.002,730.002,775.002,645.3773,541
2025-08-282,680.002,795.002,680.002,750.002,621.5455,344
2025-08-272,720.002,730.002,665.002,710.002,583.41181,727
2025-08-262,715.002,760.002,660.002,720.002,592.94123,838
2025-08-252,700.002,715.002,690.002,715.002,588.1714,048
2025-08-222,695.002,710.002,665.002,700.002,573.884,777
2025-08-212,680.002,700.002,655.002,695.002,569.1113,293
2025-08-202,675.002,675.002,635.002,675.002,550.0418,873
2025-08-192,710.002,725.002,645.002,675.002,550.0496,857
2025-08-182,775.002,775.002,695.002,710.002,583.4133,526
2025-08-142,770.002,775.002,750.002,765.002,635.8423,469
2025-08-132,750.002,770.002,740.002,760.002,631.0727,289
2025-08-122,740.002,760.002,740.002,740.002,612.0122,119
2025-08-112,820.002,820.002,730.002,750.002,621.54193,707
2025-08-082,840.002,840.002,815.002,820.002,688.278,044
2025-08-072,830.002,845.002,825.002,840.002,707.3411,312
2025-08-062,830.002,835.002,815.002,830.002,697.8017,433
2025-08-052,835.002,845.002,810.002,825.002,693.0432,339
2025-08-042,795.002,830.002,795.002,830.002,697.8025,861
2025-08-012,780.002,830.002,770.002,830.002,697.8076,856
2025-07-312,830.002,835.002,815.002,825.002,693.047,360
2025-07-302,805.002,835.002,785.002,815.002,683.5031,472
2025-07-292,845.002,845.002,785.002,800.002,669.2027,513
2025-07-282,850.002,850.002,785.002,845.002,712.1021,897
2025-07-252,805.002,860.002,795.002,845.002,712.1018,275
2025-07-242,825.002,825.002,795.002,805.002,673.9732,931
← NewerPage 5 of 21 · 1,223 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.