SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1,294.00 | 1,316.00 | 1,277.00 | 1,280.00 | 6,400.00 | 41,432 |
| 2024-10-08 | 1,317.00 | 1,329.00 | 1,290.00 | 1,293.00 | 6,465.00 | 33,373 |
| 2024-10-07 | 1,310.00 | 1,326.00 | 1,307.00 | 1,317.00 | 6,585.00 | 20,156 |
| 2024-10-04 | 1,297.00 | 1,330.00 | 1,290.00 | 1,315.00 | 6,575.00 | 37,592 |
| 2024-10-02 | 1,288.00 | 1,311.00 | 1,260.00 | 1,311.00 | 6,555.00 | 51,330 |
| 2024-09-30 | 1,334.00 | 1,339.00 | 1,295.00 | 1,296.00 | 6,480.00 | 45,555 |
| 2024-09-27 | 1,335.00 | 1,356.00 | 1,322.00 | 1,334.00 | 6,670.00 | 51,481 |
| 2024-09-26 | 1,326.00 | 1,353.00 | 1,322.00 | 1,335.00 | 6,675.00 | 58,125 |
| 2024-09-25 | 1,286.00 | 1,414.00 | 1,282.00 | 1,322.00 | 6,610.00 | 310,750 |
| 2024-09-24 | 1,260.00 | 1,298.00 | 1,257.00 | 1,286.00 | 6,430.00 | 62,749 |
| 2024-09-23 | 1,251.00 | 1,283.00 | 1,245.00 | 1,263.00 | 6,315.00 | 44,161 |
| 2024-09-20 | 1,270.00 | 1,378.00 | 1,260.00 | 1,263.00 | 6,315.00 | 215,903 |
| 2024-09-19 | 1,256.00 | 1,265.00 | 1,225.00 | 1,255.00 | 6,275.00 | 49,506 |
| 2024-09-13 | 1,265.00 | 1,290.00 | 1,252.00 | 1,256.00 | 6,280.00 | 25,317 |
| 2024-09-12 | 1,219.00 | 1,272.00 | 1,219.00 | 1,267.00 | 6,335.00 | 38,015 |
| 2024-09-11 | 1,229.00 | 1,295.00 | 1,216.00 | 1,216.00 | 6,080.00 | 51,545 |
| 2024-09-10 | 1,250.00 | 1,285.00 | 1,228.00 | 1,230.00 | 6,150.00 | 32,387 |
| 2024-09-09 | 1,198.00 | 1,270.00 | 1,196.00 | 1,250.00 | 6,250.00 | 46,332 |
| 2024-09-06 | 1,254.00 | 1,273.00 | 1,225.00 | 1,225.00 | 6,125.00 | 63,793 |
| 2024-09-05 | 1,272.00 | 1,310.00 | 1,262.00 | 1,262.00 | 6,310.00 | 53,527 |
| 2024-09-04 | 1,295.00 | 1,314.00 | 1,276.00 | 1,276.00 | 6,380.00 | 58,268 |
| 2024-09-03 | 1,337.00 | 1,351.00 | 1,320.00 | 1,324.00 | 6,620.00 | 33,519 |
| 2024-09-02 | 1,355.00 | 1,358.00 | 1,326.00 | 1,337.00 | 6,685.00 | 29,000 |
| 2024-08-30 | 1,330.00 | 1,365.00 | 1,330.00 | 1,355.00 | 6,775.00 | 41,260 |
| 2024-08-29 | 1,336.00 | 1,349.00 | 1,330.00 | 1,335.00 | 6,675.00 | 27,883 |
| 2024-08-28 | 1,393.00 | 1,401.00 | 1,344.00 | 1,350.00 | 6,750.00 | 59,894 |
| 2024-08-27 | 1,384.00 | 1,408.00 | 1,383.00 | 1,394.00 | 6,970.00 | 39,395 |
| 2024-08-26 | 1,393.00 | 1,429.00 | 1,365.00 | 1,403.00 | 7,015.00 | 47,100 |
| 2024-08-23 | 1,394.00 | 1,410.00 | 1,392.00 | 1,393.00 | 6,965.00 | 34,443 |
| 2024-08-22 | 1,425.00 | 1,447.00 | 1,396.00 | 1,407.00 | 7,035.00 | 50,880 |
| 2024-08-21 | 1,417.00 | 1,518.00 | 1,400.00 | 1,417.00 | 7,085.00 | 215,733 |
| 2024-08-20 | 1,383.00 | 1,422.00 | 1,383.00 | 1,417.00 | 7,085.00 | 61,129 |
| 2024-08-19 | 1,400.00 | 1,410.00 | 1,376.00 | 1,383.00 | 6,915.00 | 36,057 |
| 2024-08-16 | 1,407.00 | 1,425.00 | 1,393.00 | 1,401.00 | 7,005.00 | 44,971 |
| 2024-08-14 | 1,383.00 | 1,427.00 | 1,377.00 | 1,398.00 | 6,990.00 | 69,079 |
| 2024-08-13 | 1,380.00 | 1,393.00 | 1,359.00 | 1,374.00 | 6,870.00 | 36,653 |
| 2024-08-12 | 1,357.00 | 1,395.00 | 1,357.00 | 1,383.00 | 6,915.00 | 32,387 |
| 2024-08-09 | 1,322.00 | 1,369.00 | 1,322.00 | 1,364.00 | 6,820.00 | 38,599 |
| 2024-08-08 | 1,371.00 | 1,371.00 | 1,315.00 | 1,315.00 | 6,575.00 | 61,353 |
| 2024-08-07 | 1,320.00 | 1,401.00 | 1,320.00 | 1,373.00 | 6,865.00 | 84,860 |
| 2024-08-06 | 1,181.00 | 1,368.00 | 1,181.00 | 1,345.00 | 6,725.00 | 200,552 |
| 2024-08-05 | 1,479.00 | 1,483.00 | 1,235.00 | 1,285.00 | 6,425.00 | 268,754 |
| 2024-08-02 | 1,535.00 | 1,535.00 | 1,480.00 | 1,494.00 | 7,470.00 | 99,511 |
| 2024-08-01 | 1,515.00 | 1,573.00 | 1,512.00 | 1,551.00 | 7,755.00 | 127,121 |
| 2024-07-31 | 1,473.00 | 1,620.00 | 1,461.00 | 1,503.00 | 7,515.00 | 297,297 |
| 2024-07-30 | 1,528.00 | 1,528.00 | 1,469.00 | 1,472.00 | 7,360.00 | 111,324 |
| 2024-07-29 | 1,510.00 | 1,535.00 | 1,510.00 | 1,523.00 | 7,615.00 | 38,956 |
| 2024-07-26 | 1,496.00 | 1,523.00 | 1,495.00 | 1,521.00 | 7,605.00 | 49,218 |
| 2024-07-25 | 1,501.00 | 1,519.00 | 1,483.00 | 1,502.00 | 7,510.00 | 61,638 |
| 2024-07-24 | 1,507.00 | 1,590.00 | 1,507.00 | 1,512.00 | 7,560.00 | 61,571 |
| 2024-07-23 | 1,530.00 | 1,557.00 | 1,522.00 | 1,522.00 | 7,610.00 | 72,296 |
| 2024-07-22 | 1,597.00 | 1,602.00 | 1,531.00 | 1,536.00 | 7,680.00 | 109,807 |
| 2024-07-19 | 1,596.00 | 1,608.00 | 1,591.00 | 1,604.00 | 8,020.00 | 41,295 |
| 2024-07-18 | 1,628.00 | 1,628.00 | 1,590.00 | 1,601.00 | 8,005.00 | 82,304 |
| 2024-07-17 | 1,629.00 | 1,646.00 | 1,608.00 | 1,628.00 | 8,140.00 | 135,371 |
| 2024-07-16 | 1,640.00 | 1,648.00 | 1,607.00 | 1,624.00 | 8,120.00 | 52,746 |
| 2024-07-15 | 1,630.00 | 1,648.00 | 1,620.00 | 1,635.00 | 8,175.00 | 64,255 |
| 2024-07-12 | 1,637.00 | 1,642.00 | 1,612.00 | 1,617.00 | 8,085.00 | 88,526 |
| 2024-07-11 | 1,612.00 | 1,779.00 | 1,611.00 | 1,646.00 | 8,230.00 | 987,521 |
| 2024-07-10 | 1,630.00 | 1,630.00 | 1,614.00 | 1,614.00 | 8,070.00 | 23,625 |
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.