SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 605.00 | 605.00 | 567.00 | 567.00 | 2,835.00 | 26,928 |
| 2026-04-01 | 562.00 | 598.00 | 562.00 | 592.00 | 2,960.00 | 30,098 |
| 2026-03-31 | 580.00 | 581.00 | 552.00 | 557.00 | 2,785.00 | 32,323 |
| 2026-03-30 | 585.00 | 595.00 | 569.00 | 580.00 | 2,900.00 | 28,431 |
| 2026-03-27 | 600.00 | 607.00 | 576.00 | 591.00 | 2,955.00 | 25,889 |
| 2026-03-26 | 597.00 | 605.00 | 580.00 | 600.00 | 3,000.00 | 23,533 |
| 2026-03-25 | 580.00 | 598.00 | 574.00 | 597.00 | 2,985.00 | 28,612 |
| 2026-03-24 | 580.00 | 592.00 | 569.00 | 580.00 | 2,900.00 | 38,676 |
| 2026-03-23 | 586.00 | 587.00 | 562.00 | 564.00 | 2,820.00 | 27,199 |
| 2026-03-20 | 583.00 | 605.00 | 580.00 | 587.00 | 2,935.00 | 35,344 |
| 2026-03-19 | 559.00 | 584.00 | 559.00 | 583.00 | 2,915.00 | 24,591 |
| 2026-03-18 | 578.00 | 589.00 | 570.00 | 579.00 | 2,895.00 | 54,526 |
| 2026-03-17 | 565.00 | 641.00 | 565.00 | 578.00 | 2,890.00 | 349,357 |
| 2026-03-16 | 582.00 | 599.00 | 555.00 | 560.00 | 2,800.00 | 39,659 |
| 2026-03-13 | 557.00 | 580.00 | 547.00 | 572.00 | 2,860.00 | 30,938 |
| 2026-03-12 | 560.00 | 589.00 | 555.00 | 582.00 | 2,910.00 | 53,392 |
| 2026-03-11 | 566.00 | 580.00 | 551.00 | 559.00 | 2,795.00 | 47,047 |
| 2026-03-10 | 537.00 | 580.00 | 537.00 | 570.00 | 2,850.00 | 52,337 |
| 2026-03-09 | 563.00 | 563.00 | 521.00 | 537.00 | 2,685.00 | 48,521 |
| 2026-03-06 | 565.00 | 575.00 | 550.00 | 572.00 | 2,860.00 | 39,904 |
| 2026-03-05 | 516.00 | 572.00 | 516.00 | 565.00 | 2,825.00 | 98,238 |
| 2026-03-04 | 555.00 | 555.00 | 500.00 | 515.00 | 2,575.00 | 200,612 |
| 2026-03-03 | 551.00 | 649.00 | 532.00 | 555.00 | 2,775.00 | 166,321 |
| 2026-02-27 | 607.00 | 608.00 | 556.00 | 561.00 | 2,805.00 | 198,175 |
| 2026-02-26 | 673.00 | 674.00 | 605.00 | 606.00 | 3,030.00 | 236,983 |
| 2026-02-25 | 678.00 | 683.00 | 665.00 | 673.00 | 3,365.00 | 82,435 |
| 2026-02-24 | 667.00 | 693.00 | 654.00 | 678.00 | 3,390.00 | 95,452 |
| 2026-02-23 | 713.00 | 722.00 | 657.00 | 668.00 | 3,340.00 | 317,730 |
| 2026-02-20 | 860.00 | 877.00 | 715.00 | 715.00 | 3,575.00 | 731,284 |
| 2026-02-19 | 723.00 | 770.00 | 700.00 | 770.00 | 3,850.00 | 202,060 |
| 2026-02-13 | 801.00 | 802.00 | 681.00 | 728.00 | 3,640.00 | 498,171 |
| 2026-02-12 | 813.00 | 824.00 | 803.00 | 813.00 | 4,065.00 | 62,328 |
| 2026-02-11 | 790.00 | 847.00 | 785.00 | 813.00 | 4,065.00 | 237,564 |
| 2026-02-10 | 783.00 | 791.00 | 772.00 | 789.00 | 3,945.00 | 76,469 |
| 2026-02-09 | 778.00 | 795.00 | 761.00 | 783.00 | 3,915.00 | 71,599 |
| 2026-02-06 | 792.00 | 799.00 | 755.00 | 779.00 | 3,895.00 | 76,732 |
| 2026-02-05 | 807.00 | 807.00 | 791.00 | 792.00 | 3,960.00 | 44,750 |
| 2026-02-04 | 804.00 | 815.00 | 798.00 | 808.00 | 4,040.00 | 46,407 |
| 2026-02-03 | 800.00 | 812.00 | 781.00 | 804.00 | 4,020.00 | 42,697 |
| 2026-02-02 | 810.00 | 813.00 | 781.00 | 782.00 | 3,910.00 | 63,632 |
| 2026-01-30 | 830.00 | 838.00 | 800.00 | 805.00 | 4,025.00 | 107,941 |
| 2026-01-29 | 827.00 | 885.00 | 795.00 | 830.00 | 4,150.00 | 490,947 |
| 2026-01-28 | 829.00 | 830.00 | 811.00 | 825.00 | 4,125.00 | 119,001 |
| 2026-01-27 | 819.00 | 834.00 | 802.00 | 827.00 | 4,135.00 | 83,410 |
| 2026-01-26 | 811.00 | 833.00 | 811.00 | 820.00 | 4,100.00 | 88,261 |
| 2026-01-23 | 828.00 | 828.00 | 800.00 | 816.00 | 4,080.00 | 85,188 |
| 2026-01-22 | 800.00 | 834.00 | 799.00 | 809.00 | 4,045.00 | 213,682 |
| 2026-01-21 | 797.00 | 802.00 | 774.00 | 800.00 | 4,000.00 | 89,125 |
| 2026-01-20 | 769.00 | 805.00 | 769.00 | 797.00 | 3,985.00 | 136,812 |
| 2026-01-19 | 761.00 | 783.00 | 758.00 | 776.00 | 3,880.00 | 96,646 |
| 2026-01-16 | 779.00 | 796.00 | 762.00 | 765.00 | 3,825.00 | 134,563 |
| 2026-01-15 | 782.00 | 786.00 | 760.00 | 781.00 | 3,905.00 | 189,441 |
| 2026-01-14 | 810.00 | 810.00 | 782.00 | 782.00 | 3,910.00 | 327,451 |
| 2026-01-13 | 819.00 | 856.00 | 810.00 | 821.00 | 4,105.00 | 451,412 |
| 2026-01-12 | 797.00 | 894.00 | 777.00 | 812.00 | 4,060.00 | 1,531,569 |
| 2026-01-09 | 811.00 | 880.00 | 787.00 | 791.00 | 3,955.00 | 1,190,262 |
| 2026-01-08 | 918.00 | 956.00 | 805.00 | 815.00 | 4,075.00 | 2,683,912 |
| 2026-01-07 | 761.00 | 965.00 | 753.00 | 965.00 | 4,825.00 | 3,480,776 |
| 2026-01-06 | 730.00 | 762.00 | 725.00 | 743.00 | 3,715.00 | 51,878 |
| 2026-01-05 | 735.00 | 745.00 | 727.00 | 731.00 | 3,655.00 | 45,565 |
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.