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
2025-07-232,825.002,860.002,785.002,840.002,707.3438,282
2025-07-222,825.002,855.002,825.002,830.002,697.8028,120
2025-07-212,870.002,870.002,825.002,835.002,702.5724,425
2025-07-182,890.002,890.002,840.002,870.002,735.9366,076
2025-07-172,905.002,905.002,865.002,900.002,764.5332,680
2025-07-162,900.002,925.002,875.002,905.002,769.30253,377
2025-07-152,860.002,905.002,850.002,905.002,769.30288,901
2025-07-142,830.002,855.002,810.002,855.002,721.63337,851
2025-07-112,805.002,830.002,800.002,825.002,693.0423,325
2025-07-102,770.002,820.002,765.002,805.002,673.9734,562
2025-07-092,775.002,780.002,760.002,770.002,640.6130,138
2025-07-082,770.002,770.002,750.002,770.002,640.6116,492
2025-07-072,780.002,780.002,755.002,770.002,640.6123,958
2025-07-042,775.002,785.002,760.002,780.002,650.1425,035
2025-07-032,750.002,780.002,735.002,775.002,645.3740,534
2025-07-022,765.002,765.002,735.002,745.002,616.7743,572
2025-07-012,750.002,775.002,725.002,765.002,635.8458,040
2025-06-302,755.002,785.002,735.002,755.002,626.3129,818
2025-06-272,835.002,835.002,750.002,755.002,626.3195,539
2025-06-262,840.002,860.002,820.002,860.002,659.6789,563
2025-06-252,835.002,855.002,835.002,840.002,641.0731,304
2025-06-242,820.002,860.002,820.002,840.002,641.0748,036
2025-06-232,800.002,810.002,790.002,800.002,603.8711,081
2025-06-202,780.002,815.002,765.002,800.002,603.8716,012
2025-06-192,780.002,780.002,750.002,780.002,585.2730,157
2025-06-182,775.002,785.002,750.002,775.002,580.638,561
2025-06-172,755.002,780.002,740.002,755.002,562.0336,065
2025-06-162,705.002,755.002,700.002,755.002,562.0366,200
2025-06-132,700.002,700.002,670.002,690.002,501.5830,937
2025-06-122,675.002,700.002,670.002,685.002,496.9317,298
2025-06-112,675.002,720.002,660.002,660.002,473.6837,396
2025-06-102,675.002,690.002,660.002,675.002,487.6318,075
2025-06-092,655.002,695.002,650.002,670.002,482.9856,943
2025-06-052,660.002,670.002,645.002,655.002,469.0319,542
2025-06-042,630.002,700.002,615.002,660.002,473.6851,651
2025-06-022,635.002,635.002,620.002,625.002,441.133,834
2025-05-302,590.002,635.002,590.002,625.002,441.1322,140
2025-05-292,610.002,645.002,600.002,610.002,427.1823,312
2025-05-282,580.002,655.002,570.002,610.002,427.1830,672
2025-05-272,585.002,605.002,580.002,590.002,408.5849,761
2025-05-262,570.002,575.002,550.002,575.002,394.6310,221
2025-05-232,575.002,585.002,570.002,570.002,389.984,510
2025-05-222,580.002,585.002,570.002,580.002,399.287,099
2025-05-212,565.002,585.002,555.002,580.002,399.2849,075
2025-05-202,565.002,575.002,545.002,560.002,380.6857,945
2025-05-192,560.002,565.002,545.002,555.002,376.0423,435
2025-05-162,565.002,570.002,545.002,560.002,380.6827,991
2025-05-152,550.002,560.002,540.002,560.002,380.687,831
2025-05-142,545.002,555.002,540.002,555.002,376.042,970
2025-05-132,560.002,570.002,535.002,540.002,362.0950,276
2025-05-122,545.002,565.002,540.002,560.002,380.688,249
2025-05-092,540.002,555.002,515.002,545.002,366.7450,548
2025-05-082,515.002,540.002,500.002,540.002,362.0958,975
2025-05-072,500.002,520.002,500.002,515.002,338.843,053
2025-05-022,520.002,520.002,500.002,505.002,329.546,048
2025-04-302,545.002,550.002,500.002,510.002,334.1945,415
2025-04-292,540.002,545.002,510.002,530.002,352.7921,311
2025-04-282,525.002,530.002,510.002,530.002,352.7912,303
2025-04-252,530.002,555.002,505.002,525.002,348.1446,410
2025-04-242,550.002,555.002,500.002,545.002,366.7475,603
← NewerPage 6 of 21 · 1,226 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.