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
2025-04-242,550.002,555.002,500.002,545.002,366.7475,603
2025-04-232,545.002,555.002,535.002,545.002,366.749,281
2025-04-222,545.002,545.002,530.002,540.002,362.0929,290
2025-04-212,530.002,540.002,515.002,535.002,357.4413,720
2025-04-182,495.002,530.002,480.002,525.002,348.1438,590
2025-04-172,480.002,495.002,470.002,495.002,320.2433,691
2025-04-162,480.002,485.002,475.002,480.002,306.298,481
2025-04-152,475.002,485.002,465.002,485.002,310.9412,566
2025-04-142,455.002,475.002,450.002,475.002,301.6420,755
2025-04-112,460.002,465.002,440.002,460.002,287.6920,292
2025-04-102,440.002,460.002,435.002,460.002,287.6912,964
2025-04-092,445.002,445.002,415.002,440.002,269.0926,594
2025-04-082,430.002,450.002,425.002,450.002,278.3928,466
2025-04-072,400.002,445.002,390.002,445.002,273.7447,759
2025-04-042,430.002,440.002,410.002,415.002,245.848,995
2025-04-032,440.002,440.002,425.002,435.002,264.441,782
2025-04-022,440.002,455.002,420.002,440.002,269.094,854
2025-04-012,415.002,445.002,415.002,440.002,269.095,322
2025-03-312,430.002,430.002,405.002,410.002,241.1918,754
2025-03-282,455.002,485.002,430.002,430.002,259.79157,044
2025-03-272,450.002,495.002,425.002,455.002,283.04113,605
2025-03-262,480.002,485.002,430.002,450.002,278.3991,605
2025-03-252,450.002,455.002,425.002,430.002,259.79116,632
2025-03-242,440.002,470.002,425.002,460.002,287.6936,840
2025-03-212,440.002,455.002,425.002,430.002,259.7926,909
2025-03-202,445.002,445.002,420.002,445.002,273.749,799
2025-03-192,445.002,450.002,435.002,445.002,273.74497
2025-03-182,450.002,450.002,430.002,440.002,269.096,043
2025-03-172,450.002,460.002,425.002,455.002,283.0437,689
2025-03-142,460.002,460.002,435.002,450.002,278.3914,926
2025-03-132,470.002,470.002,445.002,455.002,283.046,264
2025-03-122,450.002,460.002,430.002,460.002,287.698,408
2025-03-112,455.002,465.002,440.002,450.002,278.3916,125
2025-03-102,455.002,480.002,455.002,470.002,296.9914,635
2025-03-072,440.002,475.002,440.002,470.002,296.9939,448
2025-03-062,470.002,480.002,450.002,465.002,292.344,185
2025-03-052,435.002,480.002,435.002,470.002,296.9944,287
2025-03-042,420.002,460.002,415.002,460.002,287.6920,606
2025-02-282,470.002,470.002,440.002,460.002,287.697,203
2025-02-272,470.002,470.002,445.002,470.002,296.9910,638
2025-02-262,470.002,470.002,445.002,470.002,296.996,759
2025-02-252,465.002,470.002,455.002,465.002,292.343,811
2025-02-242,455.002,485.002,435.002,460.002,287.6919,543
2025-02-212,435.002,460.002,435.002,460.002,287.6920,781
2025-02-202,475.002,475.002,440.002,450.002,278.3951,992
2025-02-192,470.002,480.002,465.002,480.002,306.296,155
2025-02-182,470.002,480.002,435.002,475.002,301.6432,484
2025-02-172,480.002,480.002,460.002,475.002,301.643,746
2025-02-142,460.002,475.002,455.002,470.002,296.999,009
2025-02-132,460.002,480.002,430.002,470.002,296.9993,545
2025-02-122,475.002,480.002,440.002,460.002,287.69111,799
2025-02-112,520.002,530.002,455.002,460.002,287.69144,298
2025-02-102,475.002,530.002,475.002,515.002,338.8431,459
2025-02-072,490.002,525.002,480.002,490.002,315.5911,396
2025-02-062,490.002,525.002,465.002,520.002,343.4944,152
2025-02-052,505.002,510.002,470.002,490.002,315.597,343
2025-02-042,495.002,550.002,470.002,500.002,324.8998,811
2025-02-032,500.002,550.002,475.002,480.002,306.2945,778
2025-01-312,515.002,515.002,490.002,500.002,324.894,471
2025-01-242,510.002,530.002,510.002,530.002,352.7910,610
← NewerPage 7 of 21 · 1,224 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.