Skip to main content
logo
SBSUNGBO Co., Ltd. (KRX:003080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,760.00
-10.00 (-0.36%)
Feb 5, 2026, 3:30 PM KST

SBSUNGBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262,760.002,810.002,735.002,760.002,760.00-118,635
Feb 4, 20262,735.002,765.002,730.002,760.002,760.000.91%50,112
Feb 3, 20262,740.002,775.002,720.002,735.002,735.00-1.08%77,462
Feb 2, 20262,765.002,800.002,745.002,765.002,765.00-25,120
Jan 30, 20262,750.002,785.002,730.002,765.002,765.000.55%82,125
Jan 29, 20262,760.002,785.002,740.002,750.002,750.00-37,408
Jan 28, 20262,760.002,800.002,740.002,750.002,750.00-1.08%45,984
Jan 27, 20262,770.002,790.002,740.002,780.002,780.000.36%36,708
Jan 26, 20262,765.002,770.002,735.002,770.002,770.000.18%24,398
Jan 23, 20262,765.002,800.002,735.002,765.002,765.00-30,553
Jan 22, 20262,770.002,805.002,745.002,765.002,765.00-0.18%22,097
Jan 21, 20262,760.002,770.002,745.002,770.002,770.000.36%9,655
Jan 20, 20262,785.002,785.002,760.002,760.002,760.00-0.54%3,648
Jan 19, 20262,805.002,805.002,765.002,775.002,775.00-1.07%3,738
Jan 16, 20262,820.002,820.002,770.002,805.002,805.000.18%8,006
Jan 15, 20262,845.002,845.002,790.002,800.002,800.00-0.71%5,932
Jan 14, 20262,810.002,825.002,790.002,820.002,820.000.36%20,475
Jan 13, 20262,775.002,845.002,770.002,810.002,810.000.54%45,509
Jan 12, 20262,780.002,800.002,730.002,795.002,795.001.45%22,726
Jan 9, 20262,780.002,785.002,745.002,755.002,755.000.73%14,323
Jan 8, 20262,765.002,765.002,735.002,735.002,735.00-1.08%14,510
Jan 7, 20262,775.002,775.002,740.002,765.002,765.000.18%9,218
Jan 6, 20262,780.002,780.002,740.002,760.002,760.000.91%5,341
Jan 5, 20262,745.002,770.002,735.002,735.002,735.00-0.36%12,484
Jan 2, 20262,815.002,815.002,745.002,745.002,745.00-1.96%6,951
Dec 30, 20252,840.002,840.002,775.002,800.002,800.000.36%6,922
Dec 29, 20252,835.002,850.002,770.002,790.002,790.00-3.46%39,062
Dec 26, 20252,895.002,910.002,875.002,890.002,890.00-0.17%26,790
Dec 24, 20252,900.002,945.002,870.002,895.002,895.00-0.17%61,487
Dec 23, 20252,845.002,985.002,800.002,900.002,900.002.84%125,820
Dec 22, 20252,840.002,840.002,805.002,820.002,820.00-0.18%16,531
Dec 19, 20252,840.002,840.002,785.002,825.002,825.000.71%15,055
Dec 18, 20252,805.002,810.002,805.002,805.002,805.00-2,327
Dec 17, 20252,840.002,840.002,805.002,805.002,805.00-0.88%26,506
Dec 16, 20252,835.002,860.002,805.002,830.002,830.00-0.35%26,477
Dec 15, 20252,820.002,865.002,805.002,840.002,840.000.71%37,679
Dec 12, 20252,845.002,845.002,810.002,820.002,820.000.18%10,761
Dec 11, 20252,855.002,855.002,810.002,815.002,815.00-1.05%36,660
Dec 10, 20252,885.002,890.002,845.002,845.002,845.00-1.56%49,806
Dec 9, 20252,925.002,935.002,890.002,890.002,890.00-1.20%64,826
Dec 8, 20252,915.002,935.002,890.002,925.002,925.00-0.34%61,985
Dec 5, 20252,940.002,950.002,905.002,935.002,935.00-0.17%90,736
Dec 4, 20252,930.002,945.002,915.002,940.002,940.000.34%18,188
Dec 3, 20252,925.002,930.002,920.002,930.002,930.000.17%16,299
Dec 2, 20252,895.002,960.002,885.002,925.002,925.000.34%89,213
Dec 1, 20252,885.002,945.002,880.002,915.002,915.000.52%74,521
Nov 28, 20252,885.002,935.002,875.002,900.002,900.00-30,516
Nov 27, 20252,885.002,930.002,880.002,900.002,900.00-0.17%53,476
Nov 26, 20252,870.002,935.002,870.002,905.002,905.000.52%52,036
Nov 25, 20252,910.002,910.002,870.002,890.002,890.00-0.86%22,605