SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,416.00 | 1,488.00 | 1,401.00 | 1,401.00 | 1,401.00 | 18,542 |
| 2026-07-21 | 1,483.00 | 1,500.00 | 1,389.00 | 1,416.00 | 1,416.00 | 31,600 |
| 2026-07-20 | 1,436.00 | 1,510.00 | 1,409.00 | 1,440.00 | 1,440.00 | 33,411 |
| 2026-07-16 | 1,435.00 | 1,475.00 | 1,348.00 | 1,436.00 | 1,436.00 | 18,397 |
| 2026-07-15 | 1,368.00 | 1,458.00 | 1,368.00 | 1,435.00 | 1,435.00 | 25,458 |
| 2026-07-14 | 1,361.00 | 1,394.00 | 1,325.00 | 1,368.00 | 1,368.00 | 38,469 |
| 2026-07-13 | 1,440.00 | 1,476.00 | 1,345.00 | 1,372.00 | 1,372.00 | 40,276 |
| 2026-07-10 | 1,232.00 | 1,500.00 | 1,232.00 | 1,380.00 | 1,380.00 | 97,892 |
| 2026-07-09 | 1,261.00 | 1,400.00 | 1,261.00 | 1,281.00 | 1,281.00 | 42,201 |
| 2026-07-08 | 1,385.00 | 1,500.00 | 1,320.00 | 1,325.00 | 1,325.00 | 41,781 |
| 2026-07-07 | 1,465.00 | 1,465.00 | 1,350.00 | 1,351.00 | 1,351.00 | 31,990 |
| 2026-07-06 | 1,390.00 | 1,465.00 | 1,345.00 | 1,429.00 | 1,429.00 | 27,254 |
| 2026-07-03 | 1,356.00 | 1,395.00 | 1,305.00 | 1,337.00 | 1,337.00 | 88,241 |
| 2026-07-02 | 1,398.00 | 1,400.00 | 1,307.00 | 1,355.00 | 1,355.00 | 40,848 |
| 2026-07-01 | 1,230.00 | 1,459.00 | 1,230.00 | 1,372.00 | 1,372.00 | 93,800 |
| 2026-06-30 | 1,291.00 | 1,295.00 | 1,201.00 | 1,253.00 | 1,253.00 | 38,004 |
| 2026-06-29 | 1,150.00 | 1,291.00 | 1,150.00 | 1,291.00 | 1,291.00 | 91,817 |
| 2026-06-26 | 1,228.00 | 1,273.00 | 1,170.00 | 1,195.00 | 1,195.00 | 81,917 |
| 2026-06-25 | 1,277.00 | 1,347.00 | 1,222.00 | 1,228.00 | 1,228.00 | 66,763 |
| 2026-06-24 | 1,318.00 | 1,399.00 | 1,250.00 | 1,277.00 | 1,277.00 | 90,764 |
| 2026-06-23 | 1,450.00 | 1,474.00 | 1,320.00 | 1,329.00 | 1,329.00 | 65,026 |
| 2026-06-22 | 1,540.00 | 1,639.00 | 1,460.00 | 1,462.00 | 1,462.00 | 94,457 |
| 2026-06-19 | 1,700.00 | 1,703.00 | 1,531.00 | 1,540.00 | 1,540.00 | 100,285 |
| 2026-06-18 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 28,854 |
| 2026-06-17 | 1,736.00 | 1,790.00 | 1,687.00 | 1,764.00 | 1,764.00 | 48,740 |
| 2026-06-16 | 1,850.00 | 1,850.00 | 1,671.00 | 1,687.00 | 1,687.00 | 35,263 |
| 2026-06-15 | 1,739.00 | 1,895.00 | 1,672.00 | 1,717.00 | 1,717.00 | 49,777 |
| 2026-06-12 | 1,650.00 | 1,795.00 | 1,650.00 | 1,734.00 | 1,734.00 | 96,286 |
| 2026-06-11 | 1,578.00 | 1,735.00 | 1,566.00 | 1,650.00 | 1,650.00 | 81,518 |
| 2026-06-10 | 1,784.00 | 1,810.00 | 1,551.00 | 1,578.00 | 1,578.00 | 208,398 |
| 2026-06-09 | 1,804.00 | 1,848.00 | 1,755.00 | 1,781.00 | 1,781.00 | 83,981 |
| 2026-06-08 | 1,870.00 | 1,937.00 | 1,776.00 | 1,785.00 | 1,785.00 | 89,191 |
| 2026-06-05 | 2,020.00 | 2,035.00 | 1,936.00 | 1,937.00 | 1,937.00 | 78,738 |
| 2026-06-04 | 2,055.00 | 2,200.00 | 1,991.00 | 2,015.00 | 2,015.00 | 166,866 |
| 2026-06-02 | 2,200.00 | 2,250.00 | 1,981.00 | 2,135.00 | 2,135.00 | 207,894 |
| 2026-06-01 | 2,410.00 | 2,535.00 | 2,200.00 | 2,200.00 | 2,200.00 | 305,978 |
| 2026-05-29 | 2,680.00 | 2,680.00 | 2,370.00 | 2,435.00 | 2,435.00 | 356,657 |
| 2026-05-28 | 2,890.00 | 2,895.00 | 2,605.00 | 2,630.00 | 2,630.00 | 840,584 |
| 2026-05-27 | 2,920.00 | 3,690.00 | 2,890.00 | 2,985.00 | 2,985.00 | 6,712,497 |
| 2026-05-26 | 2,295.00 | 2,840.00 | 2,265.00 | 2,840.00 | 2,840.00 | 547,349 |
| 2026-05-22 | 2,125.00 | 2,245.00 | 2,085.00 | 2,185.00 | 2,185.00 | 88,985 |
| 2026-05-21 | 2,000.00 | 2,190.00 | 2,000.00 | 2,140.00 | 2,140.00 | 153,796 |
| 2026-05-20 | 2,200.00 | 2,235.00 | 1,978.00 | 2,020.00 | 2,020.00 | 213,916 |
| 2026-05-19 | 2,780.00 | 3,050.00 | 2,225.00 | 2,260.00 | 2,260.00 | 335,649 |
| 2026-04-24 | 600.00 | 660.00 | 596.00 | 598.00 | 2,990.00 | 182,692 |
| 2026-04-23 | 650.00 | 650.00 | 589.00 | 594.00 | 2,970.00 | 261,509 |
| 2026-04-22 | 616.00 | 677.00 | 610.00 | 651.00 | 3,255.00 | 228,046 |
| 2026-04-21 | 629.00 | 639.00 | 605.00 | 616.00 | 3,080.00 | 54,095 |
| 2026-04-20 | 652.00 | 652.00 | 625.00 | 628.00 | 3,140.00 | 48,876 |
| 2026-04-17 | 666.00 | 666.00 | 626.00 | 636.00 | 3,180.00 | 54,535 |
| 2026-04-16 | 650.00 | 680.00 | 642.00 | 649.00 | 3,245.00 | 118,600 |
| 2026-04-15 | 624.00 | 680.00 | 612.00 | 650.00 | 3,250.00 | 192,912 |
| 2026-04-14 | 626.00 | 655.00 | 613.00 | 624.00 | 3,120.00 | 67,515 |
| 2026-04-13 | 636.00 | 670.00 | 624.00 | 631.00 | 3,155.00 | 172,550 |
| 2026-04-10 | 579.00 | 681.00 | 579.00 | 636.00 | 3,180.00 | 587,388 |
| 2026-04-09 | 587.00 | 591.00 | 578.00 | 579.00 | 2,895.00 | 26,305 |
| 2026-04-08 | 570.00 | 593.00 | 567.00 | 592.00 | 2,960.00 | 28,743 |
| 2026-04-07 | 580.00 | 600.00 | 555.00 | 560.00 | 2,800.00 | 32,113 |
| 2026-04-06 | 591.00 | 625.00 | 583.00 | 594.00 | 2,970.00 | 25,349 |
| 2026-04-03 | 565.00 | 598.00 | 565.00 | 591.00 | 2,955.00 | 33,214 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.