SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,071.00 | 1,161.00 | 1,070.00 | 1,097.00 | 5,485.00 | 189,124 |
| 2025-04-07 | 1,119.00 | 1,126.00 | 1,066.00 | 1,067.00 | 5,335.00 | 90,265 |
| 2025-04-04 | 1,062.00 | 1,111.00 | 1,062.00 | 1,100.00 | 5,500.00 | 61,409 |
| 2025-04-03 | 1,062.00 | 1,109.00 | 1,052.00 | 1,093.00 | 5,465.00 | 76,250 |
| 2025-04-02 | 1,116.00 | 1,122.00 | 1,075.00 | 1,076.00 | 5,380.00 | 55,816 |
| 2025-04-01 | 1,062.00 | 1,135.00 | 1,062.00 | 1,116.00 | 5,580.00 | 105,751 |
| 2025-03-31 | 1,107.00 | 1,110.00 | 1,067.00 | 1,067.00 | 5,335.00 | 96,117 |
| 2025-03-28 | 1,162.00 | 1,167.00 | 1,121.00 | 1,124.00 | 5,620.00 | 85,553 |
| 2025-03-27 | 1,174.00 | 1,208.00 | 1,152.00 | 1,162.00 | 5,810.00 | 95,217 |
| 2025-03-26 | 1,159.00 | 1,187.00 | 1,158.00 | 1,175.00 | 5,875.00 | 84,162 |
| 2025-03-25 | 1,155.00 | 1,273.00 | 1,143.00 | 1,162.00 | 5,810.00 | 621,885 |
| 2025-03-24 | 1,148.00 | 1,172.00 | 1,145.00 | 1,160.00 | 5,800.00 | 41,360 |
| 2025-03-21 | 1,160.00 | 1,180.00 | 1,146.00 | 1,159.00 | 5,795.00 | 59,904 |
| 2025-03-20 | 1,190.00 | 1,205.00 | 1,166.00 | 1,170.00 | 5,850.00 | 96,805 |
| 2025-03-19 | 1,212.00 | 1,218.00 | 1,188.00 | 1,190.00 | 5,950.00 | 120,089 |
| 2025-03-18 | 1,205.00 | 1,224.00 | 1,192.00 | 1,208.00 | 6,040.00 | 245,075 |
| 2025-03-17 | 1,175.00 | 1,341.00 | 1,162.00 | 1,210.00 | 6,050.00 | 2,673,022 |
| 2025-03-14 | 1,121.00 | 1,176.00 | 1,121.00 | 1,173.00 | 5,865.00 | 64,227 |
| 2025-03-13 | 1,162.00 | 1,175.00 | 1,121.00 | 1,121.00 | 5,605.00 | 57,025 |
| 2025-03-12 | 1,170.00 | 1,189.00 | 1,161.00 | 1,162.00 | 5,810.00 | 75,298 |
| 2025-03-11 | 1,149.00 | 1,195.00 | 1,149.00 | 1,177.00 | 5,885.00 | 93,117 |
| 2025-03-10 | 1,198.00 | 1,222.00 | 1,182.00 | 1,185.00 | 5,925.00 | 88,287 |
| 2025-03-07 | 1,227.00 | 1,239.00 | 1,203.00 | 1,217.00 | 6,085.00 | 74,262 |
| 2025-03-06 | 1,241.00 | 1,259.00 | 1,227.00 | 1,236.00 | 6,180.00 | 61,078 |
| 2025-03-05 | 1,223.00 | 1,260.00 | 1,222.00 | 1,245.00 | 6,225.00 | 66,260 |
| 2025-03-04 | 1,269.00 | 1,277.00 | 1,230.00 | 1,243.00 | 6,215.00 | 66,777 |
| 2025-02-28 | 1,298.00 | 1,343.00 | 1,265.00 | 1,268.00 | 6,340.00 | 170,958 |
| 2025-02-27 | 1,300.00 | 1,300.00 | 1,265.00 | 1,268.00 | 6,340.00 | 53,437 |
| 2025-02-26 | 1,272.00 | 1,289.00 | 1,270.00 | 1,277.00 | 6,385.00 | 47,415 |
| 2025-02-25 | 1,291.00 | 1,300.00 | 1,277.00 | 1,279.00 | 6,395.00 | 96,802 |
| 2025-02-24 | 1,293.00 | 1,305.00 | 1,285.00 | 1,301.00 | 6,505.00 | 78,025 |
| 2025-02-21 | 1,295.00 | 1,321.00 | 1,291.00 | 1,304.00 | 6,520.00 | 103,176 |
| 2025-02-20 | 1,311.00 | 1,340.00 | 1,298.00 | 1,309.00 | 6,545.00 | 171,308 |
| 2025-02-19 | 1,308.00 | 1,324.00 | 1,303.00 | 1,311.00 | 6,555.00 | 83,971 |
| 2025-02-18 | 1,311.00 | 1,319.00 | 1,286.00 | 1,294.00 | 6,470.00 | 84,360 |
| 2025-02-17 | 1,282.00 | 1,320.00 | 1,282.00 | 1,311.00 | 6,555.00 | 83,635 |
| 2025-02-14 | 1,294.00 | 1,299.00 | 1,276.00 | 1,282.00 | 6,410.00 | 120,487 |
| 2025-02-13 | 1,311.00 | 1,320.00 | 1,280.00 | 1,300.00 | 6,500.00 | 145,411 |
| 2025-02-12 | 1,338.00 | 1,358.00 | 1,311.00 | 1,320.00 | 6,600.00 | 263,634 |
| 2025-02-11 | 1,335.00 | 1,411.00 | 1,315.00 | 1,367.00 | 6,835.00 | 576,429 |
| 2025-02-10 | 1,380.00 | 1,384.00 | 1,330.00 | 1,333.00 | 6,665.00 | 389,938 |
| 2025-02-07 | 1,340.00 | 1,343.00 | 1,301.00 | 1,323.00 | 6,615.00 | 242,366 |
| 2025-02-06 | 1,368.00 | 1,410.00 | 1,314.00 | 1,330.00 | 6,650.00 | 863,953 |
| 2025-02-05 | 1,380.00 | 1,427.00 | 1,377.00 | 1,406.00 | 7,030.00 | 772,731 |
| 2025-02-04 | 1,456.00 | 1,539.00 | 1,350.00 | 1,430.00 | 7,150.00 | 7,156,580 |
| 2025-02-03 | 1,252.00 | 1,495.00 | 1,200.00 | 1,415.00 | 7,075.00 | 7,539,162 |
| 2025-01-31 | 1,213.00 | 1,217.00 | 1,182.00 | 1,183.00 | 5,915.00 | 61,764 |
| 2025-01-24 | 1,220.00 | 1,238.00 | 1,205.00 | 1,213.00 | 6,065.00 | 50,325 |
| 2025-01-23 | 1,257.00 | 1,257.00 | 1,220.00 | 1,220.00 | 6,100.00 | 64,255 |
| 2025-01-22 | 1,275.00 | 1,285.00 | 1,252.00 | 1,257.00 | 6,285.00 | 68,945 |
| 2025-01-21 | 1,311.00 | 1,312.00 | 1,261.00 | 1,275.00 | 6,375.00 | 100,153 |
| 2025-01-20 | 1,295.00 | 1,313.00 | 1,290.00 | 1,311.00 | 6,555.00 | 44,800 |
| 2025-01-17 | 1,311.00 | 1,316.00 | 1,299.00 | 1,302.00 | 6,510.00 | 49,767 |
| 2025-01-16 | 1,301.00 | 1,329.00 | 1,300.00 | 1,311.00 | 6,555.00 | 64,071 |
| 2025-01-15 | 1,308.00 | 1,366.00 | 1,297.00 | 1,300.00 | 6,500.00 | 125,142 |
| 2025-01-14 | 1,306.00 | 1,325.00 | 1,303.00 | 1,306.00 | 6,530.00 | 69,128 |
| 2025-01-13 | 1,333.00 | 1,334.00 | 1,304.00 | 1,304.00 | 6,520.00 | 57,697 |
| 2025-01-10 | 1,321.00 | 1,335.00 | 1,311.00 | 1,322.00 | 6,610.00 | 52,107 |
| 2025-01-09 | 1,319.00 | 1,327.00 | 1,311.00 | 1,320.00 | 6,600.00 | 71,387 |
| 2025-01-08 | 1,312.00 | 1,370.00 | 1,310.00 | 1,319.00 | 6,595.00 | 243,217 |
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.