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
2024-10-252,605.002,625.002,600.002,625.002,313.6519,050
2024-10-242,620.002,625.002,600.002,625.002,313.6522,768
2024-10-232,620.002,630.002,590.002,630.002,318.058,228
2024-10-222,595.002,620.002,590.002,620.002,309.2411,230
2024-10-212,620.002,625.002,600.002,620.002,309.2418,694
2024-10-182,635.002,635.002,615.002,615.002,304.835,074
2024-10-172,620.002,635.002,610.002,635.002,322.4624,814
2024-10-162,640.002,640.002,610.002,635.002,322.468,642
2024-10-152,650.002,650.002,610.002,640.002,326.8739,026
2024-10-142,660.002,660.002,625.002,635.002,322.4613,861
2024-10-112,660.002,660.002,630.002,660.002,344.499,246
2024-10-102,640.002,665.002,630.002,660.002,344.4929,968
2024-10-082,650.002,670.002,630.002,660.002,344.4934,483
2024-10-072,645.002,665.002,630.002,665.002,348.909,833
2024-10-042,635.002,655.002,625.002,655.002,340.096,970
2024-10-022,625.002,640.002,610.002,635.002,322.4614,559
2024-09-302,635.002,640.002,620.002,625.002,313.659,496
2024-09-272,655.002,665.002,630.002,635.002,322.4613,769
2024-09-262,645.002,650.002,630.002,640.002,326.878,555
2024-09-252,650.002,680.002,630.002,645.002,331.2761,344
2024-09-242,670.002,670.002,630.002,665.002,348.909,266
2024-09-232,650.002,660.002,630.002,660.002,344.496,146
2024-09-202,640.002,650.002,615.002,650.002,335.6831,185
2024-09-192,625.002,640.002,615.002,640.002,326.8718,977
2024-09-132,635.002,640.002,615.002,620.002,309.246,432
2024-09-122,655.002,655.002,620.002,620.002,309.247,688
2024-09-112,670.002,685.002,610.002,640.002,326.8782,004
2024-09-102,650.002,670.002,640.002,670.002,353.316,500
2024-09-092,625.002,670.002,615.002,655.002,340.0938,335
2024-09-062,640.002,660.002,570.002,575.002,269.58129,550
2024-09-052,640.002,660.002,620.002,660.002,344.4929,231
2024-09-042,660.002,660.002,610.002,650.002,335.6845,688
2024-09-032,645.002,670.002,645.002,645.002,331.278,806
2024-09-022,650.002,655.002,635.002,655.002,340.0916,184
2024-08-302,635.002,660.002,630.002,640.002,326.8715,470
2024-08-292,690.002,715.002,635.002,635.002,322.46144,676
2024-08-282,695.002,720.002,680.002,720.002,397.3828,178
2024-08-272,695.002,700.002,680.002,700.002,379.754,135
2024-08-262,705.002,705.002,675.002,695.002,375.3411,637
2024-08-232,695.002,705.002,665.002,705.002,384.1620,185
2024-08-222,710.002,730.002,670.002,700.002,379.7550,806
2024-08-212,680.002,725.002,680.002,725.002,401.7821,655
2024-08-202,720.002,745.002,695.002,705.002,384.1665,016
2024-08-192,670.002,750.002,645.002,750.002,423.8238,464
2024-08-162,640.002,690.002,640.002,660.002,344.4911,342
2024-08-142,610.002,645.002,595.002,640.002,326.8725,836
2024-08-132,620.002,635.002,585.002,590.002,282.8058,870
2024-08-122,585.002,640.002,575.002,620.002,309.2430,639
2024-08-092,550.002,605.002,550.002,575.002,269.5861,954
2024-08-082,555.002,570.002,515.002,550.002,247.5451,580
2024-08-072,550.002,590.002,520.002,560.002,256.3666,698
2024-08-062,525.002,605.002,520.002,535.002,234.32128,386
2024-08-052,735.002,735.002,500.002,525.002,225.51132,028
2024-08-022,800.002,830.002,615.002,760.002,432.63161,885
2024-08-012,820.002,825.002,795.002,820.002,485.5249,411
2024-07-312,815.002,825.002,795.002,815.002,481.1115,500
2024-07-302,825.002,825.002,810.002,815.002,481.1114,523
2024-07-292,860.002,870.002,810.002,815.002,481.1183,613
2024-07-262,850.002,860.002,820.002,860.002,520.779,009
2024-07-252,800.002,860.002,790.002,855.002,516.3636,093
← NewerPage 9 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.