SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 948.00 | 949.00 | 932.00 | 937.00 | 4,685.00 | 28,621 |
| 2025-07-04 | 966.00 | 969.00 | 943.00 | 949.00 | 4,745.00 | 29,880 |
| 2025-07-03 | 937.00 | 980.00 | 936.00 | 962.00 | 4,810.00 | 39,748 |
| 2025-07-02 | 932.00 | 946.00 | 922.00 | 937.00 | 4,685.00 | 32,731 |
| 2025-07-01 | 916.00 | 949.00 | 916.00 | 920.00 | 4,600.00 | 61,807 |
| 2025-06-30 | 960.00 | 963.00 | 908.00 | 916.00 | 4,580.00 | 101,046 |
| 2025-06-27 | 990.00 | 996.00 | 950.00 | 960.00 | 4,800.00 | 106,979 |
| 2025-06-26 | 1,001.00 | 1,006.00 | 988.00 | 995.00 | 4,975.00 | 36,317 |
| 2025-06-25 | 1,009.00 | 1,015.00 | 999.00 | 1,000.00 | 5,000.00 | 36,735 |
| 2025-06-24 | 1,030.00 | 1,050.00 | 1,005.00 | 1,008.00 | 5,040.00 | 146,856 |
| 2025-06-23 | 1,010.00 | 1,010.00 | 990.00 | 998.00 | 4,990.00 | 105,896 |
| 2025-06-20 | 1,009.00 | 1,016.00 | 1,006.00 | 1,010.00 | 5,050.00 | 30,512 |
| 2025-06-19 | 1,011.00 | 1,020.00 | 1,008.00 | 1,009.00 | 5,045.00 | 29,544 |
| 2025-06-18 | 1,007.00 | 1,022.00 | 1,006.00 | 1,011.00 | 5,055.00 | 40,922 |
| 2025-06-17 | 1,033.00 | 1,039.00 | 1,010.00 | 1,011.00 | 5,055.00 | 86,327 |
| 2025-06-16 | 1,048.00 | 1,049.00 | 1,026.00 | 1,034.00 | 5,170.00 | 45,987 |
| 2025-06-13 | 1,084.00 | 1,090.00 | 997.00 | 1,047.00 | 5,235.00 | 116,090 |
| 2025-06-12 | 1,082.00 | 1,094.00 | 1,076.00 | 1,085.00 | 5,425.00 | 39,112 |
| 2025-06-11 | 1,088.00 | 1,089.00 | 1,076.00 | 1,081.00 | 5,405.00 | 31,543 |
| 2025-06-10 | 1,074.00 | 1,090.00 | 1,071.00 | 1,085.00 | 5,425.00 | 51,815 |
| 2025-06-09 | 1,079.00 | 1,088.00 | 1,070.00 | 1,083.00 | 5,415.00 | 46,226 |
| 2025-06-05 | 1,071.00 | 1,086.00 | 1,065.00 | 1,079.00 | 5,395.00 | 58,297 |
| 2025-06-04 | 1,050.00 | 1,072.00 | 1,050.00 | 1,071.00 | 5,355.00 | 39,959 |
| 2025-06-02 | 1,063.00 | 1,070.00 | 1,048.00 | 1,050.00 | 5,250.00 | 51,293 |
| 2025-05-30 | 1,070.00 | 1,075.00 | 1,061.00 | 1,064.00 | 5,320.00 | 23,647 |
| 2025-05-29 | 1,064.00 | 1,076.00 | 1,063.00 | 1,074.00 | 5,370.00 | 27,458 |
| 2025-05-28 | 1,065.00 | 1,073.00 | 1,060.00 | 1,067.00 | 5,335.00 | 36,613 |
| 2025-05-27 | 1,071.00 | 1,076.00 | 1,060.00 | 1,064.00 | 5,320.00 | 35,076 |
| 2025-05-26 | 1,058.00 | 1,080.00 | 1,058.00 | 1,066.00 | 5,330.00 | 80,021 |
| 2025-05-23 | 1,092.00 | 1,098.00 | 1,066.00 | 1,068.00 | 5,340.00 | 60,685 |
| 2025-05-22 | 1,107.00 | 1,184.00 | 1,071.00 | 1,073.00 | 5,365.00 | 475,670 |
| 2025-05-21 | 1,059.00 | 1,142.00 | 1,059.00 | 1,104.00 | 5,520.00 | 382,679 |
| 2025-05-20 | 1,056.00 | 1,074.00 | 1,049.00 | 1,065.00 | 5,325.00 | 90,132 |
| 2025-05-19 | 1,063.00 | 1,160.00 | 1,044.00 | 1,067.00 | 5,335.00 | 537,530 |
| 2025-05-16 | 1,080.00 | 1,091.00 | 1,058.00 | 1,063.00 | 5,315.00 | 63,684 |
| 2025-05-15 | 1,093.00 | 1,098.00 | 1,078.00 | 1,087.00 | 5,435.00 | 50,468 |
| 2025-05-14 | 1,081.00 | 1,186.00 | 1,080.00 | 1,094.00 | 5,470.00 | 407,681 |
| 2025-05-13 | 1,084.00 | 1,102.00 | 1,071.00 | 1,081.00 | 5,405.00 | 45,953 |
| 2025-05-12 | 1,066.00 | 1,099.00 | 1,061.00 | 1,089.00 | 5,445.00 | 53,593 |
| 2025-05-09 | 1,084.00 | 1,090.00 | 1,060.00 | 1,066.00 | 5,330.00 | 62,314 |
| 2025-05-08 | 1,081.00 | 1,101.00 | 1,077.00 | 1,083.00 | 5,415.00 | 33,120 |
| 2025-05-07 | 1,092.00 | 1,104.00 | 1,076.00 | 1,097.00 | 5,485.00 | 63,170 |
| 2025-05-02 | 1,092.00 | 1,100.00 | 1,071.00 | 1,095.00 | 5,475.00 | 40,112 |
| 2025-04-30 | 1,132.00 | 1,142.00 | 1,080.00 | 1,092.00 | 5,460.00 | 77,454 |
| 2025-04-29 | 1,134.00 | 1,145.00 | 1,116.00 | 1,142.00 | 5,710.00 | 41,682 |
| 2025-04-28 | 1,161.00 | 1,163.00 | 1,128.00 | 1,134.00 | 5,670.00 | 93,294 |
| 2025-04-25 | 1,161.00 | 1,175.00 | 1,156.00 | 1,160.00 | 5,800.00 | 40,882 |
| 2025-04-24 | 1,182.00 | 1,191.00 | 1,160.00 | 1,160.00 | 5,800.00 | 93,528 |
| 2025-04-23 | 1,187.00 | 1,188.00 | 1,171.00 | 1,180.00 | 5,900.00 | 47,790 |
| 2025-04-22 | 1,167.00 | 1,189.00 | 1,167.00 | 1,180.00 | 5,900.00 | 72,000 |
| 2025-04-21 | 1,181.00 | 1,192.00 | 1,175.00 | 1,180.00 | 5,900.00 | 30,664 |
| 2025-04-18 | 1,170.00 | 1,189.00 | 1,158.00 | 1,185.00 | 5,925.00 | 61,512 |
| 2025-04-17 | 1,170.00 | 1,179.00 | 1,152.00 | 1,175.00 | 5,875.00 | 46,479 |
| 2025-04-16 | 1,166.00 | 1,188.00 | 1,165.00 | 1,170.00 | 5,850.00 | 72,863 |
| 2025-04-15 | 1,158.00 | 1,176.00 | 1,138.00 | 1,176.00 | 5,880.00 | 72,517 |
| 2025-04-14 | 1,158.00 | 1,181.00 | 1,136.00 | 1,161.00 | 5,805.00 | 116,866 |
| 2025-04-11 | 1,091.00 | 1,130.00 | 1,091.00 | 1,121.00 | 5,605.00 | 38,561 |
| 2025-04-10 | 1,075.00 | 1,120.00 | 1,075.00 | 1,114.00 | 5,570.00 | 74,352 |
| 2025-04-09 | 1,088.00 | 1,108.00 | 1,043.00 | 1,060.00 | 5,300.00 | 108,816 |
| 2025-04-08 | 1,071.00 | 1,161.00 | 1,070.00 | 1,097.00 | 5,485.00 | 189,124 |
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.