Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 003080.KO stock page

Sung Bo Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,220.002,250.002,215.002,250.002,250.006,600
2026-10-152,215.002,225.002,205.002,225.002,225.0015,908
2026-10-142,230.002,235.002,210.002,225.002,225.0011,657
2026-10-132,235.002,250.002,205.002,230.002,230.0022,012
2026-10-122,205.002,245.002,205.002,225.002,225.007,222
2026-10-082,240.002,245.002,210.002,245.002,245.008,319
2026-10-072,235.002,245.002,215.002,245.002,245.004,039
2026-10-062,245.002,245.002,210.002,225.002,225.005,217
2026-10-022,225.002,270.002,190.002,220.002,220.0019,194
2026-10-012,215.002,230.002,200.002,225.002,225.009,754
2026-09-302,195.002,245.002,170.002,245.002,245.0031,551
2026-09-292,240.002,245.002,205.002,215.002,215.0050,176
2026-09-282,210.002,235.002,210.002,235.002,235.003,872
2026-09-232,285.002,285.002,205.002,210.002,210.004,813
2026-09-222,220.002,240.002,205.002,210.002,210.0018,473
2026-09-212,210.002,240.002,190.002,225.002,225.0097,633
2026-09-182,240.002,245.002,205.002,210.002,210.0041,717
2026-09-172,260.002,260.002,220.002,240.002,240.002,649
2026-09-162,230.002,235.002,215.002,235.002,235.004,443
2026-09-152,250.002,250.002,210.002,230.002,230.008,355
2026-09-142,240.002,245.002,225.002,240.002,240.004,649
2026-09-112,240.002,260.002,235.002,240.002,240.006,195
2026-09-102,290.002,290.002,225.002,240.002,240.0011,149
2026-09-092,300.002,300.002,215.002,235.002,235.007,105
2026-09-082,250.002,270.002,225.002,240.002,240.0024,661
2026-09-072,240.002,250.002,230.002,250.002,250.003,902
2026-09-042,215.002,240.002,215.002,240.002,240.008,400
2026-09-032,240.002,240.002,210.002,225.002,225.0018,858
2026-09-022,240.002,240.002,225.002,235.002,235.002,950
2026-09-012,260.002,260.002,230.002,235.002,235.003,402
2026-08-312,230.002,250.002,225.002,235.002,235.0018,922
2026-08-282,225.002,285.002,215.002,225.002,225.0017,312
2026-08-272,250.002,250.002,220.002,225.002,225.0012,615
2026-08-262,230.002,235.002,220.002,235.002,235.003,412
2026-08-252,220.002,240.002,205.002,230.002,230.0041,754
2026-08-242,235.002,240.002,220.002,235.002,235.006,797
2026-08-212,225.002,240.002,190.002,235.002,235.00108,499
2026-08-202,290.002,290.002,200.002,225.002,225.0060,784
2026-08-192,220.002,255.002,185.002,200.002,200.00194,684
2026-08-182,335.002,340.002,195.002,220.002,220.00210,663
2026-08-142,340.002,340.002,320.002,335.002,335.0016,459
2026-08-132,330.002,340.002,310.002,325.002,325.0027,239
2026-08-122,325.002,335.002,315.002,330.002,330.0015,060
2026-08-112,290.002,320.002,285.002,320.002,320.0014,160
2026-08-102,260.002,310.002,247.002,280.002,280.0075,376
2026-08-072,285.002,290.002,265.002,275.002,275.0012,206
2026-08-062,240.002,285.002,240.002,285.002,285.0020,329
2026-08-052,217.002,240.002,215.002,235.002,235.009,460
2026-08-042,205.002,225.002,190.002,210.002,210.0021,978
2026-08-032,215.002,215.002,190.002,205.002,205.009,355
2026-07-312,175.002,200.002,150.002,190.002,190.0036,969
2026-07-302,120.002,185.002,120.002,150.002,150.0047,222
2026-07-292,185.002,200.002,075.002,120.002,120.00100,123
2026-07-282,195.002,210.002,150.002,185.002,185.0017,960
2026-07-272,175.002,215.002,175.002,210.002,210.003,242
2026-07-242,200.002,220.002,170.002,200.002,200.0019,520
2026-07-232,235.002,235.002,185.002,195.002,195.0015,224
2026-07-222,170.002,205.002,170.002,185.002,185.0026,234
2026-07-212,190.002,210.002,105.002,180.002,180.0010,289
2026-07-202,215.002,215.002,190.002,190.002,190.0016,140
Page 1 of 21 · 1,225 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.