Skip to main content
logo
SBSUNGBO Co., Ltd. (KRX:003080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,175.00
-15.00 (-0.68%)
Last updated: Jul 21, 2026, 11:30 AM KST

SBSUNGBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,215.002,215.002,190.002,190.002,190.00-1.13%16,140
Jul 16, 20262,225.002,240.002,200.002,215.002,215.00-8,718
Jul 15, 20262,270.002,270.002,190.002,215.002,215.000.91%53,275
Jul 14, 20262,260.002,260.002,190.002,195.002,195.00-2.23%44,661
Jul 13, 20262,275.002,275.002,185.002,245.002,245.00-1.32%189,601
Jul 10, 20262,235.002,290.002,235.002,275.002,275.001.34%68,138
Jul 9, 20262,265.002,270.002,240.002,245.002,245.00-0.88%9,696
Jul 8, 20262,250.002,265.002,220.002,265.002,265.000.89%22,312
Jul 7, 20262,265.002,275.002,215.002,245.002,245.000.67%56,649
Jul 6, 20262,210.002,255.002,195.002,230.002,230.00-34,147
Jul 3, 20262,155.002,235.002,155.002,230.002,230.001.83%26,937
Jul 2, 20262,105.002,210.002,105.002,190.002,190.002.58%27,339
Jul 1, 20262,110.002,160.002,080.002,135.002,135.001.18%32,347
Jun 30, 20262,110.002,120.002,065.002,110.002,110.000.72%46,996
Jun 29, 20262,070.002,115.002,070.002,095.002,095.001.21%31,970
Jun 26, 20262,110.002,125.002,060.002,070.002,070.00-1.90%50,513
Jun 25, 20262,055.002,142.002,055.002,110.002,110.003.18%81,148
Jun 24, 20262,110.002,125.002,040.002,045.002,045.00-3.08%81,488
Jun 23, 20262,200.002,210.002,105.002,110.002,110.00-4.09%60,341
Jun 22, 20262,225.002,225.002,145.002,200.002,200.00-0.23%56,284
Jun 19, 20262,270.002,270.002,180.002,205.002,205.00-2.43%173,514
Jun 18, 20262,265.002,285.002,225.002,260.002,260.00-0.44%32,001
Jun 17, 20262,235.002,285.002,235.002,270.002,270.000.89%20,961
Jun 16, 20262,235.002,260.002,225.002,250.002,250.000.22%18,934
Jun 15, 20262,285.002,285.002,210.002,245.002,245.000.67%34,130
Jun 12, 20262,265.002,285.002,210.002,230.002,230.000.22%143,336
Jun 11, 20262,265.002,265.002,175.002,225.002,225.000.68%63,269
Jun 10, 20262,290.002,290.002,200.002,210.002,210.00-3.28%122,695
Jun 9, 20262,170.002,290.002,170.002,285.002,285.005.30%126,542
Jun 8, 20262,210.002,210.002,150.002,170.002,170.00-2.03%26,094
Jun 5, 20262,265.002,315.002,185.002,215.002,215.00-2.42%251,446
Jun 4, 20262,260.002,280.002,230.002,270.002,270.00-7,991
Jun 2, 20262,300.002,310.002,085.002,270.002,270.00-1.30%216,455
Jun 1, 20262,355.002,395.002,225.002,300.002,300.00-2.34%217,104
May 29, 20262,365.002,390.002,320.002,355.002,355.00-0.42%99,950
May 28, 20262,400.002,400.002,310.002,365.002,365.00-0.63%70,362
May 27, 20262,395.002,410.002,375.002,380.002,380.00-1.04%27,531
May 26, 20262,415.002,430.002,390.002,405.002,405.00-0.41%9,619
May 22, 20262,410.002,425.002,410.002,415.002,415.000.21%5,030
May 21, 20262,395.002,430.002,395.002,410.002,410.000.42%25,156
May 20, 20262,415.002,430.002,385.002,400.002,400.00-0.41%15,596
May 19, 20262,370.002,440.002,370.002,410.002,410.00-37,948
May 18, 20262,390.002,425.002,370.002,410.002,410.000.84%47,204
May 15, 20262,405.002,435.002,380.002,390.002,390.00-0.62%18,430
May 14, 20262,425.002,465.002,395.002,405.002,405.001.26%31,465
May 13, 20262,530.002,530.002,375.002,375.002,375.00-6.13%118,528
May 12, 20262,610.002,610.002,520.002,530.002,530.00-1.17%36,938
May 11, 20262,570.002,575.002,525.002,560.002,560.00-0.39%12,180
May 8, 20262,575.002,580.002,550.002,570.002,570.00-0.19%9,343
May 7, 20262,600.002,615.002,540.002,575.002,575.00-0.96%61,386