Skip to main content
logo
SBSUNGBO Co., Ltd. (KRX:003080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,805.00
-5.00 (-0.18%)
At close: Sep 8, 2025

SBSUNGBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,785.002,805.002,785.002,800.002,800.00-0.18%3,454
Sep 8, 20252,790.002,815.002,790.002,805.002,805.00-0.18%5,173
Sep 5, 20252,800.002,825.002,795.002,810.002,810.00-18,392
Sep 4, 20252,780.002,810.002,780.002,810.002,810.00-5,257
Sep 3, 20252,800.002,830.002,770.002,810.002,810.000.18%111,040
Sep 2, 20252,800.002,820.002,765.002,805.002,805.000.18%108,693
Sep 1, 20252,755.002,825.002,745.002,800.002,800.000.90%98,438
Aug 29, 20252,750.002,810.002,730.002,775.002,775.000.91%74,633
Aug 28, 20252,680.002,795.002,680.002,750.002,750.001.48%55,344
Aug 27, 20252,720.002,730.002,665.002,710.002,710.00-0.37%181,727
Aug 26, 20252,715.002,760.002,660.002,720.002,720.000.18%123,838
Aug 25, 20252,700.002,715.002,690.002,715.002,715.000.56%14,048
Aug 22, 20252,695.002,710.002,665.002,700.002,700.000.19%4,950
Aug 21, 20252,680.002,700.002,655.002,695.002,695.000.75%13,589
Aug 20, 20252,675.002,675.002,635.002,675.002,675.00-19,040
Aug 19, 20252,710.002,725.002,645.002,675.002,675.00-1.29%96,857
Aug 18, 20252,775.002,775.002,695.002,710.002,710.00-1.99%33,526
Aug 14, 20252,770.002,775.002,750.002,765.002,765.000.18%23,469
Aug 13, 20252,750.002,770.002,740.002,760.002,760.000.73%28,567
Aug 12, 20252,740.002,760.002,740.002,740.002,740.00-0.36%22,119
Aug 11, 20252,820.002,820.002,730.002,750.002,750.00-2.48%195,073
Aug 8, 20252,840.002,840.002,815.002,820.002,820.00-0.70%8,044
Aug 7, 20252,830.002,845.002,825.002,840.002,840.000.35%13,868
Aug 6, 20252,830.002,835.002,815.002,830.002,830.000.18%17,433
Aug 5, 20252,835.002,845.002,810.002,825.002,825.00-0.18%32,339
Aug 4, 20252,795.002,830.002,795.002,830.002,830.00-25,861
Aug 1, 20252,780.002,830.002,770.002,830.002,830.000.18%76,856
Jul 31, 20252,830.002,835.002,815.002,825.002,825.000.36%7,360
Jul 30, 20252,805.002,835.002,785.002,815.002,815.000.54%31,752
Jul 29, 20252,845.002,845.002,785.002,800.002,800.00-1.58%27,513
Jul 28, 20252,850.002,850.002,785.002,845.002,845.00-22,969
Jul 25, 20252,805.002,860.002,795.002,845.002,845.001.43%18,275
Jul 24, 20252,825.002,825.002,795.002,805.002,805.00-1.23%32,931
Jul 23, 20252,825.002,860.002,785.002,840.002,840.000.35%39,774
Jul 22, 20252,825.002,855.002,825.002,830.002,830.00-0.18%28,120
Jul 21, 20252,870.002,870.002,825.002,835.002,835.00-1.22%24,425
Jul 18, 20252,890.002,890.002,840.002,870.002,870.00-1.03%66,076
Jul 17, 20252,905.002,905.002,865.002,900.002,900.00-0.17%32,680
Jul 16, 20252,900.002,925.002,875.002,905.002,905.00-253,377
Jul 15, 20252,860.002,905.002,850.002,905.002,905.001.75%288,901
Jul 14, 20252,830.002,855.002,810.002,855.002,855.001.06%337,851
Jul 11, 20252,805.002,830.002,800.002,825.002,825.000.71%23,325
Jul 10, 20252,770.002,820.002,765.002,805.002,805.001.26%34,562
Jul 9, 20252,775.002,780.002,760.002,770.002,770.00-30,138
Jul 8, 20252,770.002,770.002,750.002,770.002,770.00-16,492
Jul 7, 20252,780.002,780.002,755.002,770.002,770.00-0.36%23,958
Jul 4, 20252,775.002,785.002,760.002,780.002,780.000.18%25,035
Jul 3, 20252,750.002,780.002,735.002,775.002,775.001.09%40,534
Jul 2, 20252,765.002,765.002,735.002,745.002,745.00-0.72%43,572
Jul 1, 20252,750.002,775.002,725.002,765.002,765.000.36%58,040