Showbox Corp. (KOSDAQ:086980)
South Korea · Delayed Price · Currency is KRW 1,919.00
-13.00 (-0.67%)
At close: Sep 11, 2026
Showbox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,932.00 | 1,941.00 | 1,910.00 | 1,919.00 | 1,919.00 | -0.67% | 32,527 |
| Sep 10, 2026 | 1,957.00 | 1,957.00 | 1,899.00 | 1,932.00 | 1,932.00 | 0.26% | 230,974 |
| Sep 9, 2026 | 1,932.00 | 1,951.00 | 1,916.00 | 1,927.00 | 1,927.00 | -0.26% | 54,955 |
| Sep 8, 2026 | 1,942.00 | 1,972.00 | 1,911.00 | 1,932.00 | 1,932.00 | -0.51% | 38,363 |
| Sep 7, 2026 | 1,981.00 | 1,981.00 | 1,920.00 | 1,942.00 | 1,942.00 | -0.41% | 37,368 |
| Sep 4, 2026 | 1,939.00 | 1,977.00 | 1,896.00 | 1,950.00 | 1,950.00 | 2.79% | 84,975 |
| Sep 3, 2026 | 1,960.00 | 1,982.00 | 1,880.00 | 1,897.00 | 1,897.00 | -1.96% | 100,829 |
| Sep 2, 2026 | 2,000.00 | 2,005.00 | 1,935.00 | 1,935.00 | 1,935.00 | -3.06% | 106,859 |
| Sep 1, 2026 | 1,990.00 | 2,045.00 | 1,989.00 | 1,996.00 | 1,996.00 | -0.94% | 35,466 |
| Aug 31, 2026 | 2,000.00 | 2,045.00 | 1,905.00 | 2,015.00 | 2,015.00 | -1.23% | 72,411 |
| Aug 28, 2026 | 2,020.00 | 2,075.00 | 2,000.00 | 2,040.00 | 2,040.00 | 0.25% | 60,131 |
| Aug 27, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,035.00 | 2,035.00 | 0.25% | 76,179 |
| Aug 26, 2026 | 2,020.00 | 2,035.00 | 1,990.00 | 2,030.00 | 2,030.00 | 2.01% | 123,880 |
| Aug 25, 2026 | 1,950.00 | 2,000.00 | 1,939.00 | 1,990.00 | 1,990.00 | 1.32% | 95,226 |
| Aug 24, 2026 | 2,000.00 | 2,000.00 | 1,958.00 | 1,964.00 | 1,964.00 | -0.15% | 95,594 |
| Aug 21, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,967.00 | 1,967.00 | -1.21% | 96,468 |
| Aug 20, 2026 | 2,035.00 | 2,070.00 | 1,979.00 | 1,991.00 | 1,991.00 | -2.40% | 165,973 |
| Aug 19, 2026 | 1,983.00 | 2,055.00 | 1,957.00 | 2,040.00 | 2,040.00 | 1.24% | 140,514 |
| Aug 18, 2026 | 2,050.00 | 2,095.00 | 1,997.00 | 2,015.00 | 2,015.00 | -1.71% | 116,046 |
| Aug 14, 2026 | 2,095.00 | 2,160.00 | 2,020.00 | 2,050.00 | 2,050.00 | -3.07% | 171,536 |
| Aug 13, 2026 | 2,090.00 | 2,155.00 | 2,070.00 | 2,115.00 | 2,115.00 | 2.67% | 174,918 |
| Aug 12, 2026 | 2,085.00 | 2,085.00 | 2,000.00 | 2,060.00 | 2,060.00 | -0.72% | 70,874 |
| Aug 11, 2026 | 2,000.00 | 2,090.00 | 1,991.00 | 2,075.00 | 2,075.00 | 3.75% | 114,891 |
| Aug 10, 2026 | 2,050.00 | 2,050.00 | 1,959.00 | 2,000.00 | 2,000.00 | - | 226,465 |
| Aug 7, 2026 | 2,080.00 | 2,100.00 | 1,966.00 | 2,000.00 | 2,000.00 | -3.85% | 268,742 |
| Aug 6, 2026 | 2,060.00 | 2,100.00 | 2,025.00 | 2,080.00 | 2,080.00 | 0.97% | 115,641 |
| Aug 5, 2026 | 2,070.00 | 2,085.00 | 2,025.00 | 2,060.00 | 2,060.00 | 1.48% | 121,470 |
| Aug 4, 2026 | 1,950.00 | 2,065.00 | 1,950.00 | 2,030.00 | 2,030.00 | 3.41% | 119,250 |
| Aug 3, 2026 | 1,965.00 | 2,015.00 | 1,938.00 | 1,963.00 | 1,963.00 | -0.10% | 124,469 |
| Jul 31, 2026 | 1,850.00 | 1,965.00 | 1,849.00 | 1,965.00 | 1,965.00 | 6.97% | 138,754 |
| Jul 30, 2026 | 1,707.00 | 1,877.00 | 1,707.00 | 1,837.00 | 1,837.00 | 2.86% | 152,724 |
| Jul 29, 2026 | 1,862.00 | 1,919.00 | 1,688.00 | 1,786.00 | 1,786.00 | -4.34% | 247,815 |
| Jul 28, 2026 | 1,960.00 | 1,962.00 | 1,867.00 | 1,867.00 | 1,867.00 | -4.74% | 100,159 |
| Jul 27, 2026 | 1,952.00 | 2,015.00 | 1,946.00 | 1,960.00 | 1,960.00 | 0.82% | 95,335 |
| Jul 24, 2026 | 1,994.00 | 2,100.00 | 1,941.00 | 1,944.00 | 1,944.00 | -3.04% | 122,372 |
| Jul 23, 2026 | 1,965.00 | 2,025.00 | 1,965.00 | 2,005.00 | 2,005.00 | 1.62% | 304,407 |
| Jul 22, 2026 | 1,985.00 | 2,045.00 | 1,965.00 | 1,973.00 | 1,973.00 | -0.20% | 88,771 |
| Jul 21, 2026 | 1,980.00 | 2,015.00 | 1,961.00 | 1,977.00 | 1,977.00 | -0.95% | 91,037 |
| Jul 20, 2026 | 2,090.00 | 2,090.00 | 1,988.00 | 1,996.00 | 1,996.00 | -4.50% | 86,142 |
| Jul 16, 2026 | 2,120.00 | 2,180.00 | 2,055.00 | 2,090.00 | 2,090.00 | -1.42% | 121,192 |
| Jul 15, 2026 | 2,110.00 | 2,185.00 | 2,090.00 | 2,120.00 | 2,120.00 | 0.71% | 156,907 |
| Jul 14, 2026 | 2,190.00 | 2,265.00 | 2,070.00 | 2,105.00 | 2,105.00 | -3.88% | 208,141 |
| Jul 13, 2026 | 2,235.00 | 2,320.00 | 2,150.00 | 2,190.00 | 2,190.00 | -2.67% | 224,294 |
| Jul 10, 2026 | 2,260.00 | 2,320.00 | 2,170.00 | 2,250.00 | 2,250.00 | -0.88% | 269,619 |
| Jul 9, 2026 | 2,090.00 | 2,300.00 | 2,040.00 | 2,270.00 | 2,270.00 | 6.82% | 608,545 |
| Jul 8, 2026 | 2,045.00 | 2,240.00 | 2,000.00 | 2,125.00 | 2,125.00 | 3.91% | 498,138 |
| Jul 7, 2026 | 2,025.00 | 2,085.00 | 2,010.00 | 2,045.00 | 2,045.00 | 0.74% | 140,307 |
| Jul 6, 2026 | 2,020.00 | 2,067.00 | 1,991.00 | 2,030.00 | 2,030.00 | - | 85,769 |
| Jul 3, 2026 | 2,020.00 | 2,045.00 | 1,962.00 | 2,030.00 | 2,030.00 | -0.49% | 138,403 |
| Jul 2, 2026 | 2,030.00 | 2,075.00 | 1,984.00 | 2,040.00 | 2,040.00 | - | 119,200 |