Showbox Corp. (KOSDAQ:086980)
South Korea · Delayed Price · Currency is KRW 1,965.00
+128.00 (6.97%)
At close: Jul 31, 2026
Showbox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,997.00 | 2,070.00 | 1,988.00 | 2,040.00 | 2,040.00 | 1.49% | 69,042 |
| Jun 30, 2026 | 2,040.00 | 2,060.00 | 1,995.00 | 2,010.00 | 2,010.00 | -0.25% | 127,127 |
| Jun 29, 2026 | 1,901.00 | 2,035.00 | 1,901.00 | 2,015.00 | 2,015.00 | 5.39% | 207,242 |
| Jun 26, 2026 | 2,005.00 | 2,005.00 | 1,877.00 | 1,912.00 | 1,912.00 | -5.11% | 278,796 |
| Jun 25, 2026 | 2,065.00 | 2,110.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.13% | 175,728 |
| Jun 24, 2026 | 2,085.00 | 2,135.00 | 2,030.00 | 2,080.00 | 2,080.00 | -0.72% | 210,605 |
| Jun 23, 2026 | 2,240.00 | 2,280.00 | 2,090.00 | 2,095.00 | 2,095.00 | -8.11% | 441,197 |
| Jun 22, 2026 | 2,370.00 | 2,400.00 | 2,280.00 | 2,280.00 | 2,280.00 | -3.80% | 219,430 |
| Jun 19, 2026 | 2,420.00 | 2,435.00 | 2,315.00 | 2,370.00 | 2,370.00 | -1.86% | 255,830 |
| Jun 18, 2026 | 2,525.00 | 2,530.00 | 2,400.00 | 2,415.00 | 2,415.00 | -4.36% | 262,964 |
| Jun 17, 2026 | 2,550.00 | 2,575.00 | 2,500.00 | 2,525.00 | 2,525.00 | -0.98% | 209,646 |
| Jun 16, 2026 | 2,550.00 | 2,600.00 | 2,540.00 | 2,550.00 | 2,550.00 | - | 117,719 |
| Jun 15, 2026 | 2,585.00 | 2,630.00 | 2,545.00 | 2,550.00 | 2,550.00 | -1.35% | 222,162 |
| Jun 12, 2026 | 2,565.00 | 2,615.00 | 2,505.00 | 2,585.00 | 2,585.00 | 1.57% | 333,284 |
| Jun 11, 2026 | 2,450.00 | 2,545.00 | 2,450.00 | 2,545.00 | 2,545.00 | 2.41% | 133,631 |
| Jun 10, 2026 | 2,475.00 | 2,540.00 | 2,440.00 | 2,485.00 | 2,485.00 | -1.78% | 141,024 |
| Jun 9, 2026 | 2,435.00 | 2,580.00 | 2,435.00 | 2,530.00 | 2,530.00 | 4.33% | 314,132 |
| Jun 8, 2026 | 2,505.00 | 2,580.00 | 2,415.00 | 2,425.00 | 2,425.00 | -8.49% | 356,335 |
| Jun 5, 2026 | 2,595.00 | 2,660.00 | 2,555.00 | 2,650.00 | 2,650.00 | 2.12% | 214,959 |
| Jun 4, 2026 | 2,570.00 | 2,645.00 | 2,560.00 | 2,595.00 | 2,595.00 | 0.19% | 152,757 |
| Jun 2, 2026 | 2,615.00 | 2,620.00 | 2,550.00 | 2,590.00 | 2,590.00 | -1.33% | 302,071 |
| Jun 1, 2026 | 2,665.00 | 2,680.00 | 2,570.00 | 2,625.00 | 2,625.00 | -1.50% | 389,834 |
| May 29, 2026 | 2,745.00 | 2,775.00 | 2,615.00 | 2,665.00 | 2,665.00 | -2.74% | 383,238 |
| May 28, 2026 | 2,695.00 | 2,755.00 | 2,615.00 | 2,740.00 | 2,740.00 | 2.05% | 382,885 |
| May 27, 2026 | 2,770.00 | 2,790.00 | 2,670.00 | 2,685.00 | 2,685.00 | -2.19% | 468,574 |
| May 26, 2026 | 2,830.00 | 2,870.00 | 2,710.00 | 2,745.00 | 2,745.00 | -0.90% | 721,158 |
| May 22, 2026 | 2,600.00 | 2,770.00 | 2,600.00 | 2,770.00 | 2,770.00 | 7.57% | 598,388 |
| May 21, 2026 | 2,725.00 | 2,775.00 | 2,550.00 | 2,575.00 | 2,575.00 | -3.20% | 721,894 |
| May 20, 2026 | 2,765.00 | 2,810.00 | 2,620.00 | 2,660.00 | 2,660.00 | -4.14% | 511,079 |