Advertisement
Advertisement
U.S. Markets open in 3 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sung Bo Chemicals Co., LTD (003080.KS)

KSE - KSE Delayed Price. Currency in KRW
3,205.00+30.00 (+0.94%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20233,190.003,210.003,180.003,205.003,205.0028,967
Jan 31, 20233,165.003,190.003,120.003,175.003,175.00700
Jan 30, 20233,195.003,215.003,130.003,140.003,140.0070,419
Jan 27, 20233,150.003,170.003,130.003,300.003,300.00451
Jan 26, 20233,105.003,170.003,085.003,135.003,135.002
Jan 25, 20233,090.003,125.003,070.003,105.003,105.0031,917
Jan 20, 20233,120.003,130.003,075.003,100.003,100.0034,767
Jan 19, 20233,070.003,230.003,065.003,100.003,100.0013,104
Jan 18, 20233,105.003,120.003,065.003,070.003,070.0057,342
Jan 17, 20233,145.003,150.003,100.003,120.003,120.0017,302
Jan 16, 20233,170.003,170.003,115.003,130.003,130.0033,732
Jan 13, 20233,150.003,180.003,100.003,130.003,130.0067,441
Jan 12, 20233,200.003,230.003,125.003,125.003,125.0047,431
Jan 11, 20233,185.003,185.003,155.003,165.003,165.007,288
Jan 10, 20233,135.003,180.003,110.003,160.003,160.0036,266
Jan 09, 20233,130.003,180.003,120.003,135.003,135.0055,197
Jan 06, 20233,135.003,210.003,095.003,130.003,130.0011,530
Jan 05, 20233,180.003,185.003,110.003,120.003,120.006,041
Jan 04, 20233,070.003,195.003,050.003,115.003,115.0023,846
Jan 03, 20233,130.003,240.003,035.003,115.003,115.0042,886
Jan 02, 20233,220.003,250.003,140.003,170.003,170.0030,027
Dec 29, 20223,290.003,290.003,200.003,275.003,275.0017,094
Dec 28, 20223,245.003,285.003,185.003,285.003,285.0046,832
Dec 27, 20223,315.003,345.003,290.003,315.003,315.0035,367
Dec 26, 20223,350.003,350.003,275.003,300.003,300.0044,993
Dec 23, 20223,320.003,370.003,285.003,350.003,350.0046,368
Dec 22, 20223,290.003,335.003,280.003,315.003,315.0020,442
Dec 21, 20223,305.003,370.003,275.003,285.003,285.0028,614
Dec 20, 20223,295.003,355.003,290.003,335.003,335.0060,685
Dec 19, 20223,300.003,620.003,255.003,335.003,335.00329,805
Dec 16, 20223,325.003,325.003,240.003,300.003,300.0042,864
Dec 15, 20223,355.003,355.003,305.003,325.003,325.009,634
Dec 14, 20223,300.003,360.003,280.003,355.003,355.0018,038
Dec 13, 20223,315.003,360.003,280.003,300.003,300.0010,641
Dec 12, 20223,330.003,375.003,260.003,315.003,315.0021,518
Dec 09, 20223,480.003,480.003,305.003,310.003,310.0036,918
Dec 08, 20223,500.003,540.003,355.003,410.003,410.0032,019
Dec 07, 20223,510.003,570.003,410.003,490.003,490.0055,382
Dec 06, 20223,590.003,590.003,510.003,510.003,510.0068,575
Dec 05, 20223,545.003,645.003,520.003,600.003,600.0087,470
Dec 02, 20223,550.003,600.003,520.003,550.003,550.0024,342
Dec 01, 20223,610.003,645.003,480.003,550.003,550.0096,160
Nov 30, 20223,620.003,630.003,590.003,610.003,610.0049,242
Nov 29, 20223,570.003,630.003,570.003,625.003,625.0050,341
Nov 28, 20223,610.003,645.003,560.003,610.003,610.00114,398
Nov 25, 20223,550.003,635.003,550.003,595.003,595.00162,770
Nov 24, 20223,525.003,555.003,510.003,550.003,550.0033,501
Nov 23, 20223,500.003,540.003,500.003,525.003,525.0034,395
Nov 22, 20223,460.003,515.003,460.003,515.003,515.0026,620
Nov 21, 20223,460.003,500.003,415.003,500.003,500.0065,815
Nov 18, 20223,460.003,485.003,430.003,465.003,465.0054,724
Nov 17, 20223,455.003,465.003,430.003,465.003,465.0081,061
Nov 16, 20223,425.003,455.003,375.003,455.003,455.0089,292
Nov 15, 20223,355.003,435.003,350.003,425.003,425.0093,018
Nov 14, 20223,370.003,380.003,290.003,380.003,380.0055,824
Nov 11, 20223,365.003,380.003,300.003,370.003,370.0067,407
Nov 10, 20223,180.003,375.003,145.003,325.003,325.00183,489
Nov 09, 20223,075.003,205.003,065.003,180.003,180.00118,954
Nov 08, 20223,050.003,075.003,030.003,075.003,075.0026,631
Nov 07, 20223,010.003,045.002,995.003,030.003,030.0013,067
Nov 04, 20223,010.003,025.002,975.003,025.003,025.0024,083
Nov 03, 20222,950.003,020.002,950.003,010.003,010.0033,220
Nov 02, 20223,020.003,035.002,980.003,015.003,015.0026,934
Nov 01, 20222,955.003,030.002,955.003,020.003,020.0054,104
Oct 31, 20222,955.003,000.002,950.002,970.002,970.0025,614
Oct 28, 20222,930.002,945.002,910.002,935.002,935.0034,202
Oct 27, 20222,905.002,950.002,890.002,925.002,925.0022,401
Oct 26, 20222,950.003,070.002,890.002,905.002,905.0021,700
Oct 25, 20222,940.002,985.002,865.002,940.002,940.0033,093
Oct 24, 20222,895.002,960.002,895.002,935.002,935.0041,592
Oct 21, 20222,910.002,955.002,850.002,875.002,875.0072,277
Oct 20, 20222,965.003,015.002,915.002,915.002,915.0033,272
Oct 19, 20223,005.003,080.002,935.002,965.002,965.0049,734
Oct 18, 20222,940.003,050.002,940.002,960.002,960.0086,104
Oct 17, 20222,960.002,960.002,825.002,910.002,910.00125,684
Oct 14, 20222,810.003,420.002,810.002,960.002,960.001,633,595
Oct 13, 20222,880.002,880.002,735.002,785.002,785.00151,079
Oct 12, 20222,915.002,945.002,880.002,885.002,885.0077,753
Oct 11, 20223,030.003,065.002,905.002,960.002,960.0083,954
Oct 07, 20223,100.003,100.003,040.003,075.003,075.0034,431
Oct 06, 20223,070.003,100.003,030.003,085.003,085.0032,779
Oct 05, 20223,145.003,145.003,015.003,025.003,025.0041,721
Oct 04, 20222,980.003,080.002,980.003,075.003,075.0055,749
Sep 30, 20222,970.003,040.002,930.002,970.002,970.0041,527
Sep 29, 20223,000.003,075.002,980.003,020.003,020.0071,298
Sep 28, 20223,030.003,105.002,890.002,990.002,990.00102,686
Sep 27, 20223,090.003,140.003,025.003,055.003,055.0066,716
Sep 26, 20223,200.003,250.003,075.003,090.003,090.00198,584
Sep 23, 20223,360.003,370.003,280.003,315.003,315.0037,297
Sep 22, 20223,280.003,420.003,210.003,360.003,360.00101,309
Sep 21, 20223,300.003,350.003,290.003,315.003,315.0024,547
Sep 20, 20223,280.003,345.003,280.003,335.003,335.0017,081
Sep 19, 20223,380.003,410.003,280.003,280.003,280.00104,426
Sep 16, 20223,425.003,440.003,385.003,405.003,405.0027,714
Sep 15, 20223,390.003,470.003,390.003,445.003,445.0037,646
Sep 14, 20223,395.003,420.003,330.003,390.003,390.0090,731
Sep 13, 20223,415.003,465.003,415.003,450.003,450.0052,011
Sep 08, 20223,390.003,420.003,385.003,400.003,400.0051,004
Sep 07, 20223,485.003,485.003,330.003,390.003,390.00139,148
Sep 06, 20223,465.003,495.003,420.003,470.003,470.0070,991
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement