SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 707.00 | 744.00 | 707.00 | 735.00 | 3,675.00 | 65,067 |
| 2025-12-30 | 687.00 | 745.00 | 684.00 | 706.00 | 3,530.00 | 136,119 |
| 2025-12-29 | 697.00 | 702.00 | 655.00 | 694.00 | 3,470.00 | 75,530 |
| 2025-12-26 | 721.00 | 725.00 | 694.00 | 694.00 | 3,470.00 | 91,954 |
| 2025-12-24 | 743.00 | 743.00 | 712.00 | 728.00 | 3,640.00 | 75,817 |
| 2025-12-23 | 759.00 | 763.00 | 736.00 | 744.00 | 3,720.00 | 69,303 |
| 2025-12-22 | 765.00 | 765.00 | 748.00 | 759.00 | 3,795.00 | 48,245 |
| 2025-12-19 | 755.00 | 760.00 | 745.00 | 759.00 | 3,795.00 | 42,058 |
| 2025-12-18 | 758.00 | 760.00 | 750.00 | 755.00 | 3,775.00 | 21,355 |
| 2025-12-17 | 761.00 | 765.00 | 751.00 | 760.00 | 3,800.00 | 42,898 |
| 2025-12-16 | 762.00 | 767.00 | 756.00 | 764.00 | 3,820.00 | 25,698 |
| 2025-12-15 | 775.00 | 776.00 | 757.00 | 762.00 | 3,810.00 | 30,098 |
| 2025-12-12 | 763.00 | 779.00 | 763.00 | 775.00 | 3,875.00 | 16,794 |
| 2025-12-11 | 760.00 | 783.00 | 755.00 | 770.00 | 3,850.00 | 43,177 |
| 2025-12-10 | 758.00 | 765.00 | 752.00 | 759.00 | 3,795.00 | 23,875 |
| 2025-12-09 | 759.00 | 763.00 | 753.00 | 758.00 | 3,790.00 | 26,297 |
| 2025-12-08 | 771.00 | 775.00 | 758.00 | 763.00 | 3,815.00 | 34,377 |
| 2025-12-05 | 779.00 | 780.00 | 765.00 | 772.00 | 3,860.00 | 25,497 |
| 2025-12-04 | 803.00 | 805.00 | 775.00 | 779.00 | 3,895.00 | 40,796 |
| 2025-12-03 | 802.00 | 805.00 | 794.00 | 802.00 | 4,010.00 | 27,167 |
| 2025-12-02 | 804.00 | 806.00 | 794.00 | 801.00 | 4,005.00 | 15,728 |
| 2025-12-01 | 804.00 | 819.00 | 803.00 | 803.00 | 4,015.00 | 28,842 |
| 2025-11-28 | 782.00 | 810.00 | 782.00 | 805.00 | 4,025.00 | 35,505 |
| 2025-11-27 | 788.00 | 792.00 | 774.00 | 789.00 | 3,945.00 | 25,365 |
| 2025-11-26 | 768.00 | 792.00 | 756.00 | 789.00 | 3,945.00 | 45,296 |
| 2025-11-25 | 762.00 | 775.00 | 758.00 | 767.00 | 3,835.00 | 30,177 |
| 2025-11-24 | 791.00 | 795.00 | 760.00 | 762.00 | 3,810.00 | 40,340 |
| 2025-11-21 | 793.00 | 798.00 | 778.00 | 798.00 | 3,990.00 | 13,587 |
| 2025-11-20 | 772.00 | 804.00 | 772.00 | 802.00 | 4,010.00 | 32,318 |
| 2025-11-19 | 765.00 | 780.00 | 750.00 | 772.00 | 3,860.00 | 29,166 |
| 2025-11-18 | 779.00 | 793.00 | 764.00 | 765.00 | 3,825.00 | 49,014 |
| 2025-11-17 | 807.00 | 810.00 | 783.00 | 793.00 | 3,965.00 | 31,885 |
| 2025-11-14 | 818.00 | 818.00 | 799.00 | 809.00 | 4,045.00 | 43,459 |
| 2025-11-13 | 814.00 | 827.00 | 805.00 | 817.00 | 4,085.00 | 32,936 |
| 2025-11-12 | 795.00 | 819.00 | 795.00 | 814.00 | 4,070.00 | 45,347 |
| 2025-11-11 | 807.00 | 825.00 | 792.00 | 794.00 | 3,970.00 | 40,884 |
| 2025-11-10 | 771.00 | 814.00 | 766.00 | 811.00 | 4,055.00 | 45,268 |
| 2025-11-07 | 790.00 | 799.00 | 766.00 | 775.00 | 3,875.00 | 49,722 |
| 2025-11-06 | 790.00 | 804.00 | 781.00 | 791.00 | 3,955.00 | 36,709 |
| 2025-11-05 | 796.00 | 799.00 | 769.00 | 790.00 | 3,950.00 | 116,540 |
| 2025-11-04 | 813.00 | 824.00 | 803.00 | 804.00 | 4,020.00 | 55,822 |
| 2025-11-03 | 814.00 | 825.00 | 798.00 | 813.00 | 4,065.00 | 83,100 |
| 2025-10-31 | 836.00 | 860.00 | 822.00 | 822.00 | 4,110.00 | 62,646 |
| 2025-10-30 | 890.00 | 898.00 | 842.00 | 842.00 | 4,210.00 | 173,285 |
| 2025-10-29 | 903.00 | 904.00 | 887.00 | 890.00 | 4,450.00 | 88,344 |
| 2025-10-28 | 908.00 | 910.00 | 901.00 | 903.00 | 4,515.00 | 35,125 |
| 2025-10-27 | 911.00 | 916.00 | 903.00 | 904.00 | 4,520.00 | 32,706 |
| 2025-10-24 | 920.00 | 930.00 | 910.00 | 910.00 | 4,550.00 | 63,216 |
| 2025-10-23 | 932.00 | 942.00 | 919.00 | 920.00 | 4,600.00 | 50,035 |
| 2025-10-22 | 918.00 | 935.00 | 901.00 | 932.00 | 4,660.00 | 61,923 |
| 2025-10-21 | 912.00 | 947.00 | 912.00 | 918.00 | 4,590.00 | 68,263 |
| 2025-10-20 | 927.00 | 950.00 | 911.00 | 913.00 | 4,565.00 | 49,953 |
| 2025-10-17 | 939.00 | 946.00 | 925.00 | 927.00 | 4,635.00 | 71,733 |
| 2025-10-16 | 958.00 | 978.00 | 936.00 | 939.00 | 4,695.00 | 121,222 |
| 2025-10-15 | 976.00 | 984.00 | 951.00 | 957.00 | 4,785.00 | 148,134 |
| 2025-10-14 | 977.00 | 988.00 | 942.00 | 967.00 | 4,835.00 | 305,136 |
| 2025-10-13 | 975.00 | 1,072.00 | 940.00 | 961.00 | 4,805.00 | 2,002,412 |
| 2025-10-10 | 904.00 | 975.00 | 900.00 | 928.00 | 4,640.00 | 125,980 |
| 2025-10-02 | 902.00 | 908.00 | 899.00 | 899.00 | 4,495.00 | 27,695 |
| 2025-10-01 | 885.00 | 921.00 | 885.00 | 903.00 | 4,515.00 | 41,382 |
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.