SANGBO Corp. (KOSDAQ:027580)
South Korea · Delayed Price · Currency is KRW 830.00
+5.00 (0.61%)
At close: Jan 29, 2026
SANGBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 830.00 | 838.00 | 800.00 | 805.00 | 805.00 | -3.01% | 538,824 |
| Jan 29, 2026 | 827.00 | 885.00 | 795.00 | 830.00 | 830.00 | 0.61% | 2,446,233 |
| Jan 28, 2026 | 829.00 | 830.00 | 811.00 | 825.00 | 825.00 | -0.24% | 595,004 |
| Jan 27, 2026 | 819.00 | 834.00 | 802.00 | 827.00 | 827.00 | 0.85% | 413,304 |
| Jan 26, 2026 | 811.00 | 833.00 | 811.00 | 820.00 | 820.00 | 0.49% | 441,255 |
| Jan 23, 2026 | 828.00 | 828.00 | 800.00 | 816.00 | 816.00 | 0.87% | 424,415 |
| Jan 22, 2026 | 800.00 | 834.00 | 799.00 | 809.00 | 809.00 | 1.13% | 1,064,047 |
| Jan 21, 2026 | 797.00 | 802.00 | 774.00 | 800.00 | 800.00 | 0.38% | 442,067 |
| Jan 20, 2026 | 769.00 | 805.00 | 769.00 | 797.00 | 797.00 | 2.71% | 675,155 |
| Jan 19, 2026 | 761.00 | 783.00 | 758.00 | 776.00 | 776.00 | 1.44% | 480,576 |
| Jan 16, 2026 | 779.00 | 796.00 | 762.00 | 765.00 | 765.00 | -2.05% | 662,499 |
| Jan 15, 2026 | 782.00 | 786.00 | 760.00 | 781.00 | 781.00 | -0.13% | 928,827 |
| Jan 14, 2026 | 810.00 | 810.00 | 782.00 | 782.00 | 782.00 | -4.75% | 1,607,484 |
| Jan 13, 2026 | 819.00 | 856.00 | 810.00 | 821.00 | 821.00 | 1.11% | 2,235,632 |
| Jan 12, 2026 | 797.00 | 894.00 | 777.00 | 812.00 | 812.00 | 2.65% | 7,617,949 |
| Jan 9, 2026 | 811.00 | 880.00 | 787.00 | 791.00 | 791.00 | -2.94% | 5,917,639 |
| Jan 8, 2026 | 918.00 | 956.00 | 805.00 | 815.00 | 815.00 | -15.54% | 13,249,639 |
| Jan 7, 2026 | 761.00 | 965.00 | 753.00 | 965.00 | 965.00 | 29.88% | 17,389,662 |
| Jan 6, 2026 | 730.00 | 762.00 | 725.00 | 743.00 | 743.00 | 1.64% | 255,220 |
| Jan 5, 2026 | 735.00 | 745.00 | 727.00 | 731.00 | 731.00 | -0.54% | 226,226 |
| Jan 2, 2026 | 707.00 | 744.00 | 707.00 | 735.00 | 735.00 | 4.11% | 324,827 |
| Dec 30, 2025 | 687.00 | 745.00 | 684.00 | 706.00 | 706.00 | 1.73% | 677,098 |
| Dec 29, 2025 | 697.00 | 702.00 | 655.00 | 694.00 | 694.00 | - | 365,191 |
| Dec 26, 2025 | 721.00 | 725.00 | 694.00 | 694.00 | 694.00 | -4.67% | 457,108 |
| Dec 24, 2025 | 743.00 | 743.00 | 712.00 | 728.00 | 728.00 | -2.15% | 379,086 |
| Dec 23, 2025 | 759.00 | 763.00 | 736.00 | 744.00 | 744.00 | -1.98% | 346,513 |
| Dec 22, 2025 | 765.00 | 765.00 | 748.00 | 759.00 | 759.00 | - | 240,128 |
| Dec 19, 2025 | 755.00 | 760.00 | 745.00 | 759.00 | 759.00 | 0.53% | 210,288 |
| Dec 18, 2025 | 758.00 | 760.00 | 750.00 | 755.00 | 755.00 | -0.66% | 106,775 |
| Dec 17, 2025 | 761.00 | 765.00 | 751.00 | 760.00 | 760.00 | -0.52% | 212,998 |
| Dec 16, 2025 | 762.00 | 767.00 | 756.00 | 764.00 | 764.00 | 0.26% | 124,278 |
| Dec 15, 2025 | 775.00 | 776.00 | 757.00 | 762.00 | 762.00 | -1.68% | 150,490 |
| Dec 12, 2025 | 763.00 | 779.00 | 763.00 | 775.00 | 775.00 | 0.65% | 82,285 |
| Dec 11, 2025 | 760.00 | 783.00 | 755.00 | 770.00 | 770.00 | 1.45% | 215,884 |
| Dec 10, 2025 | 758.00 | 765.00 | 752.00 | 759.00 | 759.00 | 0.13% | 119,374 |
| Dec 9, 2025 | 759.00 | 763.00 | 753.00 | 758.00 | 758.00 | -0.66% | 129,479 |
| Dec 8, 2025 | 771.00 | 775.00 | 758.00 | 763.00 | 763.00 | -1.17% | 168,550 |
| Dec 5, 2025 | 779.00 | 780.00 | 765.00 | 772.00 | 772.00 | -0.90% | 127,472 |
| Dec 4, 2025 | 803.00 | 805.00 | 775.00 | 779.00 | 779.00 | -2.87% | 203,981 |
| Dec 3, 2025 | 802.00 | 805.00 | 794.00 | 802.00 | 802.00 | 0.12% | 135,833 |
| Dec 2, 2025 | 804.00 | 806.00 | 794.00 | 801.00 | 801.00 | -0.25% | 78,529 |
| Dec 1, 2025 | 804.00 | 819.00 | 803.00 | 803.00 | 803.00 | -0.25% | 144,047 |
| Nov 28, 2025 | 782.00 | 810.00 | 782.00 | 805.00 | 805.00 | 2.03% | 177,525 |
| Nov 27, 2025 | 788.00 | 792.00 | 774.00 | 789.00 | 789.00 | - | 126,826 |
| Nov 26, 2025 | 768.00 | 792.00 | 756.00 | 789.00 | 789.00 | 2.87% | 221,476 |
| Nov 25, 2025 | 762.00 | 775.00 | 758.00 | 767.00 | 767.00 | 0.66% | 150,886 |
| Nov 24, 2025 | 791.00 | 795.00 | 760.00 | 762.00 | 762.00 | -4.51% | 198,270 |
| Nov 21, 2025 | 793.00 | 798.00 | 778.00 | 798.00 | 798.00 | -0.50% | 65,001 |
| Nov 20, 2025 | 772.00 | 804.00 | 772.00 | 802.00 | 802.00 | 3.89% | 161,588 |
| Nov 19, 2025 | 765.00 | 780.00 | 750.00 | 772.00 | 772.00 | 0.92% | 145,832 |