SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 901.00 | 908.00 | 887.00 | 889.00 | 4,445.00 | 56,297 |
| 2025-09-29 | 902.00 | 910.00 | 900.00 | 902.00 | 4,510.00 | 28,059 |
| 2025-09-26 | 915.00 | 915.00 | 900.00 | 903.00 | 4,515.00 | 52,764 |
| 2025-09-25 | 901.00 | 916.00 | 901.00 | 906.00 | 4,530.00 | 26,081 |
| 2025-09-24 | 915.00 | 919.00 | 906.00 | 911.00 | 4,555.00 | 31,245 |
| 2025-09-23 | 922.00 | 925.00 | 906.00 | 910.00 | 4,550.00 | 83,439 |
| 2025-09-22 | 929.00 | 941.00 | 923.00 | 924.00 | 4,620.00 | 31,261 |
| 2025-09-19 | 937.00 | 946.00 | 927.00 | 932.00 | 4,660.00 | 16,854 |
| 2025-09-18 | 923.00 | 949.00 | 920.00 | 937.00 | 4,685.00 | 33,268 |
| 2025-09-17 | 927.00 | 932.00 | 920.00 | 924.00 | 4,620.00 | 38,247 |
| 2025-09-16 | 931.00 | 940.00 | 930.00 | 931.00 | 4,655.00 | 32,391 |
| 2025-09-15 | 949.00 | 956.00 | 936.00 | 938.00 | 4,690.00 | 30,300 |
| 2025-09-12 | 941.00 | 970.00 | 920.00 | 949.00 | 4,745.00 | 69,495 |
| 2025-09-11 | 942.00 | 980.00 | 935.00 | 941.00 | 4,705.00 | 102,318 |
| 2025-09-10 | 940.00 | 947.00 | 931.00 | 941.00 | 4,705.00 | 31,153 |
| 2025-09-09 | 939.00 | 946.00 | 938.00 | 940.00 | 4,700.00 | 13,888 |
| 2025-09-08 | 936.00 | 954.00 | 932.00 | 939.00 | 4,695.00 | 40,191 |
| 2025-09-05 | 934.00 | 937.00 | 922.00 | 936.00 | 4,680.00 | 21,993 |
| 2025-09-04 | 930.00 | 937.00 | 922.00 | 928.00 | 4,640.00 | 25,805 |
| 2025-09-03 | 912.00 | 928.00 | 910.00 | 927.00 | 4,635.00 | 22,273 |
| 2025-09-02 | 911.00 | 924.00 | 911.00 | 913.00 | 4,565.00 | 30,821 |
| 2025-09-01 | 927.00 | 932.00 | 911.00 | 911.00 | 4,555.00 | 38,377 |
| 2025-08-29 | 928.00 | 939.00 | 924.00 | 927.00 | 4,635.00 | 38,287 |
| 2025-08-28 | 943.00 | 947.00 | 931.00 | 932.00 | 4,660.00 | 39,552 |
| 2025-08-27 | 960.00 | 967.00 | 940.00 | 943.00 | 4,715.00 | 58,067 |
| 2025-08-26 | 965.00 | 975.00 | 955.00 | 960.00 | 4,800.00 | 41,263 |
| 2025-08-25 | 967.00 | 980.00 | 967.00 | 970.00 | 4,850.00 | 21,959 |
| 2025-08-22 | 975.00 | 984.00 | 963.00 | 966.00 | 4,830.00 | 26,744 |
| 2025-08-21 | 961.00 | 985.00 | 961.00 | 975.00 | 4,875.00 | 42,973 |
| 2025-08-20 | 965.00 | 978.00 | 953.00 | 971.00 | 4,855.00 | 60,459 |
| 2025-08-19 | 980.00 | 991.00 | 969.00 | 973.00 | 4,865.00 | 34,671 |
| 2025-08-18 | 996.00 | 1,005.00 | 980.00 | 982.00 | 4,910.00 | 51,861 |
| 2025-08-14 | 993.00 | 1,007.00 | 993.00 | 994.00 | 4,970.00 | 45,517 |
| 2025-08-13 | 995.00 | 1,002.00 | 981.00 | 998.00 | 4,990.00 | 48,343 |
| 2025-08-12 | 998.00 | 1,009.00 | 981.00 | 994.00 | 4,970.00 | 79,650 |
| 2025-08-11 | 997.00 | 1,010.00 | 989.00 | 999.00 | 4,995.00 | 58,172 |
| 2025-08-08 | 995.00 | 1,002.00 | 986.00 | 997.00 | 4,985.00 | 71,112 |
| 2025-08-07 | 977.00 | 998.00 | 970.00 | 982.00 | 4,910.00 | 69,056 |
| 2025-08-06 | 980.00 | 980.00 | 960.00 | 973.00 | 4,865.00 | 49,776 |
| 2025-08-05 | 962.00 | 987.00 | 962.00 | 973.00 | 4,865.00 | 52,351 |
| 2025-08-04 | 952.00 | 968.00 | 945.00 | 962.00 | 4,810.00 | 47,821 |
| 2025-08-01 | 974.00 | 976.00 | 953.00 | 953.00 | 4,765.00 | 110,285 |
| 2025-07-31 | 989.00 | 1,000.00 | 970.00 | 973.00 | 4,865.00 | 149,295 |
| 2025-07-30 | 999.00 | 1,029.00 | 988.00 | 988.00 | 4,940.00 | 164,733 |
| 2025-07-29 | 1,000.00 | 1,004.00 | 991.00 | 995.00 | 4,975.00 | 117,428 |
| 2025-07-28 | 1,024.00 | 1,035.00 | 996.00 | 1,006.00 | 5,030.00 | 209,332 |
| 2025-07-25 | 991.00 | 1,104.00 | 986.00 | 1,020.00 | 5,100.00 | 1,835,909 |
| 2025-07-24 | 1,019.00 | 1,040.00 | 990.00 | 991.00 | 4,955.00 | 339,794 |
| 2025-07-23 | 1,024.00 | 1,045.00 | 998.00 | 1,020.00 | 5,100.00 | 668,944 |
| 2025-07-22 | 968.00 | 1,145.00 | 952.00 | 1,056.00 | 5,280.00 | 5,145,760 |
| 2025-07-21 | 1,010.00 | 1,017.00 | 960.00 | 965.00 | 4,825.00 | 640,127 |
| 2025-07-18 | 1,020.00 | 1,206.00 | 994.00 | 1,015.00 | 5,075.00 | 10,708,896 |
| 2025-07-17 | 912.00 | 929.00 | 910.00 | 928.00 | 4,640.00 | 72,068 |
| 2025-07-16 | 940.00 | 940.00 | 923.00 | 927.00 | 4,635.00 | 19,528 |
| 2025-07-15 | 935.00 | 948.00 | 919.00 | 940.00 | 4,700.00 | 55,940 |
| 2025-07-14 | 926.00 | 940.00 | 917.00 | 936.00 | 4,680.00 | 47,216 |
| 2025-07-11 | 923.00 | 940.00 | 923.00 | 927.00 | 4,635.00 | 24,968 |
| 2025-07-10 | 920.00 | 926.00 | 918.00 | 922.00 | 4,610.00 | 35,266 |
| 2025-07-09 | 935.00 | 937.00 | 922.00 | 925.00 | 4,625.00 | 29,934 |
| 2025-07-08 | 925.00 | 949.00 | 925.00 | 931.00 | 4,655.00 | 34,168 |
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.