SANGBO Corp. (KOSDAQ:027580)
South Korea · Delayed Price · Currency is KRW 1,440.00
+4.00 (0.28%)
At close: Jul 20, 2026
SANGBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,436.00 | 1,510.00 | 1,409.00 | 1,440.00 | 1,440.00 | 0.28% | 33,411 |
| Jul 16, 2026 | 1,435.00 | 1,475.00 | 1,348.00 | 1,436.00 | 1,436.00 | 0.07% | 18,091 |
| Jul 15, 2026 | 1,368.00 | 1,458.00 | 1,368.00 | 1,435.00 | 1,435.00 | 4.90% | 25,458 |
| Jul 14, 2026 | 1,361.00 | 1,394.00 | 1,325.00 | 1,368.00 | 1,368.00 | -0.29% | 28,265 |
| Jul 13, 2026 | 1,440.00 | 1,476.00 | 1,345.00 | 1,372.00 | 1,372.00 | -0.58% | 40,079 |
| Jul 10, 2026 | 1,232.00 | 1,500.00 | 1,232.00 | 1,380.00 | 1,380.00 | 7.73% | 97,892 |
| Jul 9, 2026 | 1,261.00 | 1,400.00 | 1,261.00 | 1,281.00 | 1,281.00 | -3.32% | 42,056 |
| Jul 8, 2026 | 1,385.00 | 1,500.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.92% | 41,480 |
| Jul 7, 2026 | 1,465.00 | 1,465.00 | 1,350.00 | 1,351.00 | 1,351.00 | -5.46% | 31,980 |
| Jul 6, 2026 | 1,390.00 | 1,465.00 | 1,345.00 | 1,429.00 | 1,429.00 | 6.88% | 27,254 |
| Jul 3, 2026 | 1,356.00 | 1,395.00 | 1,305.00 | 1,337.00 | 1,337.00 | -1.33% | 88,241 |
| Jul 2, 2026 | 1,398.00 | 1,400.00 | 1,307.00 | 1,355.00 | 1,355.00 | -1.24% | 40,794 |
| Jul 1, 2026 | 1,230.00 | 1,459.00 | 1,230.00 | 1,372.00 | 1,372.00 | 9.50% | 93,713 |
| Jun 30, 2026 | 1,291.00 | 1,295.00 | 1,201.00 | 1,253.00 | 1,253.00 | -2.94% | 38,004 |
| Jun 29, 2026 | 1,150.00 | 1,291.00 | 1,150.00 | 1,291.00 | 1,291.00 | 8.03% | 91,817 |
| Jun 26, 2026 | 1,228.00 | 1,273.00 | 1,170.00 | 1,195.00 | 1,195.00 | -2.69% | 81,816 |
| Jun 25, 2026 | 1,277.00 | 1,347.00 | 1,222.00 | 1,228.00 | 1,228.00 | -3.84% | 66,191 |
| Jun 24, 2026 | 1,318.00 | 1,399.00 | 1,250.00 | 1,277.00 | 1,277.00 | -3.91% | 90,506 |
| Jun 23, 2026 | 1,450.00 | 1,474.00 | 1,320.00 | 1,329.00 | 1,329.00 | -9.10% | 64,443 |
| Jun 22, 2026 | 1,540.00 | 1,639.00 | 1,460.00 | 1,462.00 | 1,462.00 | -5.06% | 94,166 |
| Jun 19, 2026 | 1,700.00 | 1,703.00 | 1,531.00 | 1,540.00 | 1,540.00 | -9.41% | 100,285 |
| Jun 18, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.63% | 28,593 |
| Jun 17, 2026 | 1,736.00 | 1,790.00 | 1,687.00 | 1,764.00 | 1,764.00 | 4.56% | 24,872 |
| Jun 16, 2026 | 1,850.00 | 1,850.00 | 1,671.00 | 1,687.00 | 1,687.00 | -1.75% | 35,263 |
| Jun 15, 2026 | 1,739.00 | 1,895.00 | 1,672.00 | 1,717.00 | 1,717.00 | -0.98% | 49,777 |
| Jun 12, 2026 | 1,650.00 | 1,795.00 | 1,650.00 | 1,734.00 | 1,734.00 | 5.09% | 95,818 |
| Jun 11, 2026 | 1,578.00 | 1,735.00 | 1,566.00 | 1,650.00 | 1,650.00 | 4.56% | 81,508 |
| Jun 10, 2026 | 1,784.00 | 1,810.00 | 1,551.00 | 1,578.00 | 1,578.00 | -11.40% | 208,398 |
| Jun 9, 2026 | 1,804.00 | 1,848.00 | 1,755.00 | 1,781.00 | 1,781.00 | -0.22% | 83,981 |
| Jun 8, 2026 | 1,870.00 | 1,937.00 | 1,776.00 | 1,785.00 | 1,785.00 | -7.85% | 88,305 |
| Jun 5, 2026 | 2,020.00 | 2,035.00 | 1,936.00 | 1,937.00 | 1,937.00 | -3.87% | 78,722 |
| Jun 4, 2026 | 2,055.00 | 2,200.00 | 1,991.00 | 2,015.00 | 2,015.00 | -5.62% | 166,850 |
| Jun 2, 2026 | 2,200.00 | 2,250.00 | 1,981.00 | 2,135.00 | 2,135.00 | -2.95% | 207,894 |
| Jun 1, 2026 | 2,410.00 | 2,535.00 | 2,200.00 | 2,200.00 | 2,200.00 | -9.65% | 305,679 |
| May 29, 2026 | 2,680.00 | 2,680.00 | 2,370.00 | 2,435.00 | 2,435.00 | -7.41% | 356,485 |
| May 28, 2026 | 2,890.00 | 2,895.00 | 2,605.00 | 2,630.00 | 2,630.00 | -11.89% | 834,568 |
| May 27, 2026 | 2,920.00 | 3,690.00 | 2,890.00 | 2,985.00 | 2,985.00 | 5.11% | 6,633,904 |
| May 26, 2026 | 2,295.00 | 2,840.00 | 2,265.00 | 2,840.00 | 2,840.00 | 29.98% | 547,349 |
| May 22, 2026 | 2,125.00 | 2,245.00 | 2,085.00 | 2,185.00 | 2,185.00 | 2.10% | 88,204 |
| May 21, 2026 | 2,000.00 | 2,190.00 | 2,000.00 | 2,140.00 | 2,140.00 | 5.94% | 153,786 |
| May 20, 2026 | 2,200.00 | 2,235.00 | 1,978.00 | 2,020.00 | 2,020.00 | -10.62% | 211,925 |
| May 19, 2026 | 2,780.00 | 3,050.00 | 2,225.00 | 2,260.00 | 2,260.00 | -24.41% | 335,649 |
| Apr 24, 2026 | 3,000.00 | 3,300.00 | 2,980.00 | 2,990.00 | 2,990.00 | 0.67% | 182,692 |
| Apr 23, 2026 | 3,250.00 | 3,250.00 | 2,945.00 | 2,970.00 | 2,970.00 | -8.76% | 261,509 |
| Apr 22, 2026 | 3,080.00 | 3,385.00 | 3,050.00 | 3,255.00 | 3,255.00 | 5.68% | 228,046 |
| Apr 21, 2026 | 3,145.00 | 3,195.00 | 3,025.00 | 3,080.00 | 3,080.00 | -1.91% | 54,095 |
| Apr 20, 2026 | 3,260.00 | 3,260.00 | 3,125.00 | 3,140.00 | 3,140.00 | -1.26% | 48,875 |
| Apr 17, 2026 | 3,330.00 | 3,330.00 | 3,130.00 | 3,180.00 | 3,180.00 | -2.00% | 54,535 |
| Apr 16, 2026 | 3,250.00 | 3,400.00 | 3,210.00 | 3,245.00 | 3,245.00 | -0.15% | 118,600 |
| Apr 15, 2026 | 3,120.00 | 3,400.00 | 3,060.00 | 3,250.00 | 3,250.00 | 4.17% | 192,912 |