SANGBO Corp. (KOSDAQ:027580)
South Korea · Delayed Price · Currency is KRW 1,630.00
+4.00 (0.25%)
At close: Sep 3, 2026
SANGBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,611.00 | 1,710.00 | 1,580.00 | 1,630.00 | 1,630.00 | 0.25% | 52,537 |
| Sep 2, 2026 | 1,693.00 | 1,693.00 | 1,585.00 | 1,626.00 | 1,626.00 | -0.25% | 21,781 |
| Sep 1, 2026 | 1,639.00 | 1,787.00 | 1,621.00 | 1,630.00 | 1,630.00 | 0.56% | 43,437 |
| Aug 31, 2026 | 1,609.00 | 1,645.00 | 1,580.00 | 1,621.00 | 1,621.00 | 0.56% | 19,073 |
| Aug 28, 2026 | 1,623.00 | 1,645.00 | 1,565.00 | 1,612.00 | 1,612.00 | -0.68% | 19,623 |
| Aug 27, 2026 | 1,575.00 | 1,645.00 | 1,575.00 | 1,623.00 | 1,623.00 | 3.05% | 22,082 |
| Aug 26, 2026 | 1,600.00 | 1,630.00 | 1,553.00 | 1,575.00 | 1,575.00 | -1.56% | 25,862 |
| Aug 25, 2026 | 1,602.00 | 1,649.00 | 1,522.00 | 1,600.00 | 1,600.00 | -0.12% | 43,447 |
| Aug 24, 2026 | 1,626.00 | 1,686.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.96% | 19,259 |
| Aug 21, 2026 | 1,663.00 | 1,693.00 | 1,611.00 | 1,634.00 | 1,634.00 | -1.74% | 36,898 |
| Aug 20, 2026 | 1,635.00 | 1,735.00 | 1,610.00 | 1,663.00 | 1,663.00 | 0.73% | 50,127 |
| Aug 19, 2026 | 1,637.00 | 1,687.00 | 1,601.00 | 1,651.00 | 1,651.00 | 0.86% | 25,455 |
| Aug 18, 2026 | 1,685.00 | 1,720.00 | 1,621.00 | 1,637.00 | 1,637.00 | -2.85% | 49,002 |
| Aug 14, 2026 | 1,708.00 | 1,710.00 | 1,663.00 | 1,685.00 | 1,685.00 | -1.46% | 32,609 |
| Aug 13, 2026 | 1,775.00 | 1,775.00 | 1,683.00 | 1,710.00 | 1,710.00 | -1.27% | 60,835 |
| Aug 12, 2026 | 1,804.00 | 1,864.00 | 1,730.00 | 1,732.00 | 1,732.00 | -3.67% | 113,791 |
| Aug 11, 2026 | 1,821.00 | 1,863.00 | 1,777.00 | 1,798.00 | 1,798.00 | -1.26% | 122,384 |
| Aug 10, 2026 | 1,748.00 | 2,245.00 | 1,748.00 | 1,821.00 | 1,821.00 | 5.26% | 1,333,596 |
| Aug 7, 2026 | 1,699.00 | 1,756.00 | 1,666.00 | 1,730.00 | 1,730.00 | 1.35% | 51,153 |
| Aug 6, 2026 | 1,806.00 | 1,806.00 | 1,669.00 | 1,707.00 | 1,707.00 | -5.48% | 77,473 |
| Aug 5, 2026 | 1,600.00 | 1,808.00 | 1,503.00 | 1,806.00 | 1,806.00 | 20.24% | 220,455 |
| Aug 4, 2026 | 1,439.00 | 1,595.00 | 1,439.00 | 1,502.00 | 1,502.00 | 3.51% | 49,797 |
| Aug 3, 2026 | 1,464.00 | 1,464.00 | 1,403.00 | 1,451.00 | 1,451.00 | 3.42% | 17,597 |
| Jul 31, 2026 | 1,376.00 | 1,448.00 | 1,376.00 | 1,403.00 | 1,403.00 | 1.96% | 22,452 |
| Jul 30, 2026 | 1,350.00 | 1,470.00 | 1,350.00 | 1,376.00 | 1,376.00 | -4.91% | 41,223 |
| Jul 29, 2026 | 1,386.00 | 1,480.00 | 1,347.00 | 1,447.00 | 1,447.00 | 4.40% | 35,148 |
| Jul 28, 2026 | 1,480.00 | 1,500.00 | 1,347.00 | 1,386.00 | 1,386.00 | -6.35% | 33,515 |
| Jul 27, 2026 | 1,432.00 | 1,550.00 | 1,432.00 | 1,480.00 | 1,480.00 | 3.35% | 39,639 |
| Jul 24, 2026 | 1,447.00 | 1,490.00 | 1,413.00 | 1,432.00 | 1,432.00 | -1.85% | 17,471 |
| Jul 23, 2026 | 1,401.00 | 1,499.00 | 1,401.00 | 1,459.00 | 1,459.00 | 4.14% | 39,724 |
| Jul 22, 2026 | 1,416.00 | 1,488.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.06% | 18,429 |
| Jul 21, 2026 | 1,483.00 | 1,500.00 | 1,389.00 | 1,416.00 | 1,416.00 | -1.67% | 31,600 |
| 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 |