SANGBO Corp. (KOSDAQ:027580)
South Korea · Delayed Price · Currency is KRW 932.00
-5.00 (-0.53%)
At close: Sep 19, 2025
SANGBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 937.00 | 946.00 | 927.00 | 932.00 | 932.00 | -0.53% | 84,272 |
| Sep 18, 2025 | 923.00 | 949.00 | 920.00 | 937.00 | 937.00 | 1.41% | 166,340 |
| Sep 17, 2025 | 927.00 | 932.00 | 920.00 | 924.00 | 924.00 | -0.75% | 191,234 |
| Sep 16, 2025 | 931.00 | 940.00 | 930.00 | 931.00 | 931.00 | -0.75% | 161,955 |
| Sep 15, 2025 | 949.00 | 956.00 | 936.00 | 938.00 | 938.00 | -1.16% | 151,500 |
| Sep 12, 2025 | 941.00 | 970.00 | 920.00 | 949.00 | 949.00 | 0.85% | 347,474 |
| Sep 11, 2025 | 942.00 | 980.00 | 935.00 | 941.00 | 941.00 | - | 511,589 |
| Sep 10, 2025 | 940.00 | 947.00 | 931.00 | 941.00 | 941.00 | 0.11% | 155,764 |
| Sep 9, 2025 | 939.00 | 946.00 | 938.00 | 940.00 | 940.00 | 0.11% | 69,439 |
| Sep 8, 2025 | 936.00 | 954.00 | 932.00 | 939.00 | 939.00 | 0.32% | 200,954 |
| Sep 5, 2025 | 934.00 | 937.00 | 922.00 | 936.00 | 936.00 | 0.86% | 109,963 |
| Sep 4, 2025 | 930.00 | 937.00 | 922.00 | 928.00 | 928.00 | 0.11% | 129,023 |
| Sep 3, 2025 | 912.00 | 928.00 | 910.00 | 927.00 | 927.00 | 1.53% | 111,365 |
| Sep 2, 2025 | 911.00 | 924.00 | 911.00 | 913.00 | 913.00 | 0.22% | 154,105 |
| Sep 1, 2025 | 927.00 | 932.00 | 911.00 | 911.00 | 911.00 | -1.73% | 191,886 |
| Aug 29, 2025 | 928.00 | 939.00 | 924.00 | 927.00 | 927.00 | -0.54% | 191,435 |
| Aug 28, 2025 | 943.00 | 947.00 | 931.00 | 932.00 | 932.00 | -1.17% | 197,759 |
| Aug 27, 2025 | 960.00 | 967.00 | 940.00 | 943.00 | 943.00 | -1.77% | 290,337 |
| Aug 26, 2025 | 965.00 | 975.00 | 955.00 | 960.00 | 960.00 | -1.03% | 206,313 |
| Aug 25, 2025 | 967.00 | 980.00 | 967.00 | 970.00 | 970.00 | 0.41% | 109,796 |
| Aug 22, 2025 | 975.00 | 984.00 | 963.00 | 966.00 | 966.00 | -0.92% | 133,722 |
| Aug 21, 2025 | 961.00 | 985.00 | 961.00 | 975.00 | 975.00 | 0.41% | 214,866 |
| Aug 20, 2025 | 965.00 | 978.00 | 953.00 | 971.00 | 971.00 | -0.21% | 302,294 |
| Aug 19, 2025 | 980.00 | 991.00 | 969.00 | 973.00 | 973.00 | -0.92% | 173,354 |
| Aug 18, 2025 | 996.00 | 1,005.00 | 980.00 | 982.00 | 982.00 | -1.21% | 259,304 |
| Aug 14, 2025 | 993.00 | 1,007.00 | 993.00 | 994.00 | 994.00 | -0.40% | 227,586 |
| Aug 13, 2025 | 995.00 | 1,002.00 | 981.00 | 998.00 | 998.00 | 0.40% | 241,715 |
| Aug 12, 2025 | 998.00 | 1,009.00 | 981.00 | 994.00 | 994.00 | -0.50% | 398,250 |
| Aug 11, 2025 | 997.00 | 1,010.00 | 989.00 | 999.00 | 999.00 | 0.20% | 290,862 |
| Aug 8, 2025 | 995.00 | 1,002.00 | 986.00 | 997.00 | 997.00 | 1.53% | 355,559 |
| Aug 7, 2025 | 977.00 | 998.00 | 970.00 | 982.00 | 982.00 | 0.92% | 345,282 |
| Aug 6, 2025 | 980.00 | 980.00 | 960.00 | 973.00 | 973.00 | - | 248,878 |
| Aug 5, 2025 | 962.00 | 987.00 | 962.00 | 973.00 | 973.00 | 1.14% | 261,754 |
| Aug 4, 2025 | 952.00 | 968.00 | 945.00 | 962.00 | 962.00 | 0.94% | 239,104 |
| Aug 1, 2025 | 974.00 | 976.00 | 953.00 | 953.00 | 953.00 | -2.06% | 551,425 |
| Jul 31, 2025 | 989.00 | 1,000.00 | 970.00 | 973.00 | 973.00 | -1.52% | 746,477 |
| Jul 30, 2025 | 999.00 | 1,029.00 | 988.00 | 988.00 | 988.00 | -0.70% | 823,663 |
| Jul 29, 2025 | 1,000.00 | 1,004.00 | 991.00 | 995.00 | 995.00 | -1.09% | 587,141 |
| Jul 28, 2025 | 1,024.00 | 1,035.00 | 996.00 | 1,006.00 | 1,006.00 | -1.37% | 1,046,659 |
| Jul 25, 2025 | 991.00 | 1,104.00 | 986.00 | 1,020.00 | 1,020.00 | 2.93% | 9,179,545 |
| Jul 24, 2025 | 1,019.00 | 1,040.00 | 990.00 | 991.00 | 991.00 | -2.84% | 1,698,971 |
| Jul 23, 2025 | 1,024.00 | 1,045.00 | 998.00 | 1,020.00 | 1,020.00 | -3.41% | 3,344,722 |
| Jul 22, 2025 | 968.00 | 1,145.00 | 952.00 | 1,056.00 | 1,056.00 | 9.43% | 25,728,800 |
| Jul 21, 2025 | 1,010.00 | 1,017.00 | 960.00 | 965.00 | 965.00 | -4.93% | 3,200,637 |
| Jul 18, 2025 | 1,020.00 | 1,206.00 | 994.00 | 1,015.00 | 1,015.00 | 9.38% | 53,544,480 |
| Jul 17, 2025 | 912.00 | 929.00 | 910.00 | 928.00 | 928.00 | 0.11% | 360,342 |
| Jul 16, 2025 | 940.00 | 940.00 | 923.00 | 927.00 | 927.00 | -1.38% | 97,642 |
| Jul 15, 2025 | 935.00 | 948.00 | 919.00 | 940.00 | 940.00 | 0.43% | 279,699 |
| Jul 14, 2025 | 926.00 | 940.00 | 917.00 | 936.00 | 936.00 | 0.97% | 236,080 |
| Jul 11, 2025 | 923.00 | 940.00 | 923.00 | 927.00 | 927.00 | 0.54% | 124,842 |