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
2025-01-222,520.002,540.002,500.002,500.002,324.8931,918
2025-01-212,525.002,555.002,505.002,540.002,362.0926,775
2025-01-202,530.002,550.002,515.002,540.002,362.095,412
2025-01-172,530.002,540.002,510.002,530.002,352.7916,624
2025-01-162,525.002,535.002,525.002,535.002,357.442,717
2025-01-152,550.002,550.002,510.002,530.002,352.7911,134
2025-01-142,520.002,540.002,520.002,535.002,357.444,916
2025-01-132,540.002,555.002,515.002,520.002,343.4927,636
2025-01-102,545.002,560.002,510.002,555.002,376.0415,095
2025-01-092,540.002,570.002,520.002,545.002,366.7412,752
2025-01-082,520.002,580.002,505.002,540.002,362.0977,140
2025-01-072,515.002,515.002,495.002,515.002,338.848,686
2025-01-062,510.002,515.002,490.002,500.002,324.8912,610
2025-01-032,490.002,540.002,490.002,510.002,334.1910,840
2025-01-022,490.002,495.002,470.002,490.002,315.597,549
2024-12-302,505.002,525.002,475.002,480.002,306.2911,482
2024-12-272,565.002,565.002,460.002,530.002,352.7940,916
2024-12-262,580.002,600.002,560.002,585.002,278.3921,698
2024-12-242,580.002,590.002,575.002,580.002,273.983,922
2024-12-232,570.002,600.002,545.002,600.002,291.6110,876
2024-12-202,575.002,575.002,545.002,565.002,260.7616,863
2024-12-192,565.002,565.002,545.002,560.002,256.362,994
2024-12-182,585.002,585.002,550.002,560.002,256.3629,013
2024-12-172,570.002,570.002,550.002,570.002,265.1722,504
2024-12-162,595.002,595.002,555.002,555.002,251.957,387
2024-12-132,580.002,580.002,545.002,565.002,260.768,496
2024-12-122,535.002,575.002,535.002,565.002,260.7618,887
2024-12-112,560.002,565.002,525.002,550.002,247.5413,750
2024-12-102,495.002,545.002,495.002,540.002,238.7313,050
2024-12-092,490.002,550.002,440.002,500.002,203.4769,468
2024-12-062,480.002,500.002,460.002,490.002,194.6651,819
2024-12-052,485.002,515.002,470.002,480.002,185.8415,809
2024-12-042,475.002,505.002,465.002,490.002,194.6632,407
2024-12-032,500.002,500.002,475.002,495.002,199.068,876
2024-12-022,505.002,520.002,475.002,500.002,203.4728,174
2024-11-292,540.002,540.002,495.002,515.002,216.6929,896
2024-11-282,565.002,565.002,505.002,530.002,229.9133,713
2024-11-272,530.002,550.002,485.002,550.002,247.5446,538
2024-11-262,520.002,535.002,510.002,530.002,229.9130,852
2024-11-252,535.002,535.002,510.002,520.002,221.1049,005
2024-11-222,530.002,540.002,520.002,535.002,234.327,996
2024-11-212,540.002,540.002,520.002,530.002,229.9113,567
2024-11-202,520.002,540.002,520.002,530.002,229.916,204
2024-11-192,540.002,540.002,520.002,530.002,229.916,266
2024-11-182,525.002,560.002,520.002,530.002,229.9124,885
2024-11-152,530.002,575.002,520.002,545.002,243.1324,573
2024-11-142,560.002,590.002,525.002,545.002,243.1347,247
2024-11-132,590.002,615.002,535.002,560.002,256.3678,615
2024-11-122,615.002,615.002,570.002,610.002,300.4239,567
2024-11-112,615.002,615.002,585.002,615.002,304.8325,605
2024-11-082,600.002,615.002,590.002,615.002,304.836,322
2024-11-072,610.002,610.002,595.002,600.002,291.612,595
2024-11-062,610.002,615.002,590.002,615.002,304.8314,673
2024-11-052,600.002,620.002,600.002,615.002,304.835,356
2024-11-042,605.002,630.002,595.002,615.002,304.8312,815
2024-11-012,620.002,625.002,580.002,605.002,296.0256,895
2024-10-312,605.002,630.002,595.002,630.002,318.0522,658
2024-10-302,620.002,620.002,605.002,605.002,296.026,934
2024-10-292,620.002,620.002,605.002,620.002,309.244,502
2024-10-282,605.002,620.002,605.002,620.002,309.246,968
← NewerPage 8 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.