SANGBO Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,625.00 | 1,720.00 | 1,625.00 | 1,687.00 | 1,687.00 | 5,575 |
| 2026-10-20 | 1,674.00 | 1,735.00 | 1,630.00 | 1,673.00 | 1,673.00 | 19,228 |
| 2026-10-19 | 1,642.00 | 1,730.00 | 1,615.00 | 1,674.00 | 1,674.00 | 51,521 |
| 2026-10-16 | 1,577.00 | 1,649.00 | 1,561.00 | 1,642.00 | 1,642.00 | 16,791 |
| 2026-10-15 | 1,699.00 | 1,749.00 | 1,552.00 | 1,577.00 | 1,577.00 | 42,521 |
| 2026-10-14 | 1,800.00 | 1,800.00 | 1,701.00 | 1,716.00 | 1,716.00 | 16,047 |
| 2026-10-13 | 1,712.00 | 1,784.00 | 1,621.00 | 1,748.00 | 1,748.00 | 24,435 |
| 2026-10-12 | 1,830.00 | 1,890.00 | 1,738.00 | 1,741.00 | 1,741.00 | 21,597 |
| 2026-10-08 | 1,909.00 | 1,920.00 | 1,825.00 | 1,827.00 | 1,827.00 | 34,032 |
| 2026-10-07 | 1,979.00 | 1,979.00 | 1,918.00 | 1,921.00 | 1,921.00 | 10,298 |
| 2026-10-06 | 1,974.00 | 1,995.00 | 1,916.00 | 1,936.00 | 1,936.00 | 16,644 |
| 2026-10-02 | 1,940.00 | 1,988.00 | 1,905.00 | 1,923.00 | 1,923.00 | 80,604 |
| 2026-10-01 | 1,933.00 | 1,987.00 | 1,903.00 | 1,945.00 | 1,945.00 | 112,580 |
| 2026-09-30 | 1,846.00 | 1,974.00 | 1,803.00 | 1,933.00 | 1,933.00 | 47,081 |
| 2026-09-29 | 1,820.00 | 1,862.00 | 1,790.00 | 1,861.00 | 1,861.00 | 32,493 |
| 2026-09-28 | 1,899.00 | 1,899.00 | 1,781.00 | 1,835.00 | 1,835.00 | 109,054 |
| 2026-09-23 | 1,882.00 | 1,893.00 | 1,771.00 | 1,822.00 | 1,822.00 | 72,736 |
| 2026-09-22 | 1,945.00 | 1,956.00 | 1,842.00 | 1,882.00 | 1,882.00 | 78,010 |
| 2026-09-21 | 1,858.00 | 1,995.00 | 1,826.00 | 1,932.00 | 1,932.00 | 112,588 |
| 2026-09-18 | 1,714.00 | 1,873.00 | 1,714.00 | 1,860.00 | 1,860.00 | 76,167 |
| 2026-09-17 | 1,744.00 | 1,830.00 | 1,744.00 | 1,760.00 | 1,760.00 | 39,767 |
| 2026-09-16 | 1,755.00 | 1,801.00 | 1,722.00 | 1,795.00 | 1,795.00 | 58,891 |
| 2026-09-15 | 1,655.00 | 1,775.00 | 1,610.00 | 1,755.00 | 1,755.00 | 71,197 |
| 2026-09-14 | 1,611.00 | 1,726.00 | 1,611.00 | 1,656.00 | 1,656.00 | 81,328 |
| 2026-09-11 | 1,593.00 | 1,705.00 | 1,585.00 | 1,611.00 | 1,611.00 | 53,064 |
| 2026-09-10 | 1,601.00 | 1,627.00 | 1,583.00 | 1,610.00 | 1,610.00 | 23,766 |
| 2026-09-09 | 1,607.00 | 1,666.00 | 1,580.00 | 1,600.00 | 1,600.00 | 35,635 |
| 2026-09-08 | 1,688.00 | 1,710.00 | 1,600.00 | 1,607.00 | 1,607.00 | 45,722 |
| 2026-09-07 | 1,710.00 | 1,735.00 | 1,677.00 | 1,688.00 | 1,688.00 | 25,937 |
| 2026-09-04 | 1,630.00 | 1,720.00 | 1,620.00 | 1,702.00 | 1,702.00 | 30,586 |
| 2026-09-03 | 1,611.00 | 1,710.00 | 1,580.00 | 1,630.00 | 1,630.00 | 52,537 |
| 2026-09-02 | 1,693.00 | 1,693.00 | 1,585.00 | 1,626.00 | 1,626.00 | 21,891 |
| 2026-09-01 | 1,639.00 | 1,787.00 | 1,621.00 | 1,630.00 | 1,630.00 | 43,437 |
| 2026-08-31 | 1,609.00 | 1,645.00 | 1,580.00 | 1,621.00 | 1,621.00 | 19,074 |
| 2026-08-28 | 1,623.00 | 1,645.00 | 1,565.00 | 1,612.00 | 1,612.00 | 19,623 |
| 2026-08-27 | 1,575.00 | 1,645.00 | 1,575.00 | 1,623.00 | 1,623.00 | 22,082 |
| 2026-08-26 | 1,600.00 | 1,630.00 | 1,553.00 | 1,575.00 | 1,575.00 | 25,862 |
| 2026-08-25 | 1,602.00 | 1,649.00 | 1,522.00 | 1,600.00 | 1,600.00 | 43,447 |
| 2026-08-24 | 1,626.00 | 1,686.00 | 1,602.00 | 1,602.00 | 1,602.00 | 19,259 |
| 2026-08-21 | 1,663.00 | 1,693.00 | 1,611.00 | 1,634.00 | 1,634.00 | 36,898 |
| 2026-08-20 | 1,635.00 | 1,735.00 | 1,610.00 | 1,663.00 | 1,663.00 | 50,476 |
| 2026-08-19 | 1,637.00 | 1,687.00 | 1,601.00 | 1,651.00 | 1,651.00 | 25,508 |
| 2026-08-18 | 1,685.00 | 1,720.00 | 1,621.00 | 1,637.00 | 1,637.00 | 49,035 |
| 2026-08-14 | 1,708.00 | 1,710.00 | 1,663.00 | 1,685.00 | 1,685.00 | 32,639 |
| 2026-08-13 | 1,775.00 | 1,775.00 | 1,683.00 | 1,710.00 | 1,710.00 | 61,295 |
| 2026-08-12 | 1,804.00 | 1,864.00 | 1,730.00 | 1,732.00 | 1,732.00 | 113,791 |
| 2026-08-11 | 1,821.00 | 1,863.00 | 1,777.00 | 1,798.00 | 1,798.00 | 122,384 |
| 2026-08-10 | 1,748.00 | 2,245.00 | 1,748.00 | 1,821.00 | 1,821.00 | 1,333,596 |
| 2026-08-07 | 1,699.00 | 1,756.00 | 1,666.00 | 1,730.00 | 1,730.00 | 51,153 |
| 2026-08-06 | 1,806.00 | 1,806.00 | 1,669.00 | 1,707.00 | 1,707.00 | 77,473 |
| 2026-08-05 | 1,600.00 | 1,808.00 | 1,503.00 | 1,806.00 | 1,806.00 | 220,455 |
| 2026-08-04 | 1,439.00 | 1,595.00 | 1,439.00 | 1,502.00 | 1,502.00 | 49,797 |
| 2026-08-03 | 1,464.00 | 1,464.00 | 1,403.00 | 1,451.00 | 1,451.00 | 1,770,486 |
| 2026-07-31 | 1,376.00 | 1,448.00 | 1,376.00 | 1,403.00 | 1,403.00 | 22,452 |
| 2026-07-30 | 1,350.00 | 1,470.00 | 1,350.00 | 1,376.00 | 1,376.00 | 41,223 |
| 2026-07-29 | 1,386.00 | 1,480.00 | 1,347.00 | 1,447.00 | 1,447.00 | 35,148 |
| 2026-07-28 | 1,480.00 | 1,500.00 | 1,347.00 | 1,386.00 | 1,386.00 | 33,515 |
| 2026-07-27 | 1,432.00 | 1,550.00 | 1,432.00 | 1,480.00 | 1,480.00 | 39,639 |
| 2026-07-24 | 1,447.00 | 1,490.00 | 1,413.00 | 1,432.00 | 1,432.00 | 17,473 |
| 2026-07-23 | 1,401.00 | 1,499.00 | 1,401.00 | 1,459.00 | 1,459.00 | 40,024 |
Page 1 of 2 · 107 trading daysOlder →
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.