Skip to main content
logo
SBSUNGBO Co., Ltd. (KRX:003080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,720.00
-35.00 (-1.27%)
At close: Nov 4, 2025

SBSUNGBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,720.002,720.002,685.002,720.002,720.00-17,117
Nov 4, 20252,755.002,755.002,715.002,720.002,720.00-1.27%13,151
Nov 3, 20252,780.002,810.002,730.002,755.002,755.00-0.90%135,228
Oct 31, 20252,765.002,785.002,750.002,780.002,780.000.36%37,823
Oct 30, 20252,790.002,795.002,760.002,770.002,770.00-0.36%39,568
Oct 29, 20252,790.002,815.002,765.002,780.002,780.00-0.36%108,686
Oct 28, 20252,800.002,820.002,785.002,790.002,790.00-0.18%16,635
Oct 27, 20252,805.002,815.002,770.002,795.002,795.00-0.36%23,540
Oct 24, 20252,810.002,815.002,760.002,805.002,805.000.18%88,072
Oct 23, 20252,800.002,820.002,780.002,800.002,800.00-45,087
Oct 22, 20252,795.002,800.002,765.002,800.002,800.000.18%19,302
Oct 21, 20252,805.002,820.002,780.002,795.002,795.00-0.18%29,553
Oct 20, 20252,810.002,835.002,780.002,800.002,800.00-0.36%24,041
Oct 17, 20252,785.002,825.002,775.002,810.002,810.000.36%23,266
Oct 16, 20252,795.002,825.002,780.002,800.002,800.00-0.36%10,110
Oct 15, 20252,820.002,825.002,795.002,810.002,810.00-0.53%3,935
Oct 14, 20252,800.002,825.002,775.002,825.002,825.000.71%40,754
Oct 13, 20252,790.002,815.002,755.002,805.002,805.000.54%52,879
Oct 10, 20252,810.002,820.002,790.002,790.002,790.00-1.59%9,607
Oct 2, 20252,815.002,835.002,800.002,835.002,835.00-18,607
Oct 1, 20252,845.002,845.002,800.002,835.002,835.000.18%52,378
Sep 30, 20252,840.002,845.002,830.002,830.002,830.00-0.53%2,199
Sep 29, 20252,835.002,855.002,835.002,845.002,845.000.18%6,547
Sep 26, 20252,830.002,840.002,815.002,840.002,840.00-0.35%28,710
Sep 25, 20252,835.002,850.002,830.002,850.002,850.000.18%9,201
Sep 24, 20252,830.002,845.002,820.002,845.002,845.00-13,444
Sep 23, 20252,860.002,860.002,835.002,845.002,845.00-0.52%20,552
Sep 22, 20252,860.002,865.002,845.002,860.002,860.00-10,542
Sep 19, 20252,860.002,865.002,840.002,860.002,860.00-17,730
Sep 18, 20252,850.002,860.002,830.002,860.002,860.000.35%11,576
Sep 17, 20252,820.002,850.002,820.002,850.002,850.00-10,889
Sep 16, 20252,845.002,865.002,810.002,850.002,850.000.18%78,344
Sep 15, 20252,815.002,845.002,810.002,845.002,845.000.18%20,566
Sep 12, 20252,830.002,865.002,810.002,840.002,840.000.35%109,733
Sep 11, 20252,835.002,835.002,805.002,830.002,830.00-15,979
Sep 10, 20252,805.002,880.002,795.002,830.002,830.000.89%122,507
Sep 9, 20252,785.002,805.002,785.002,805.002,805.00-10,003
Sep 8, 20252,790.002,815.002,790.002,805.002,805.00-0.18%5,200
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