Skip to main content
logo
SBSUNGBO Co., Ltd. (KRX:003080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
-30.00 (-1.30%)
Jun 2, 2026, 3:30 PM KST

SBSUNGBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20262,670.002,670.002,590.002,600.002,600.00-2.62%75,791
May 4, 20262,695.002,695.002,630.002,670.002,670.00-0.93%51,804
Apr 30, 20262,695.002,695.002,680.002,695.002,695.000.37%9,314
Apr 29, 20262,725.002,725.002,685.002,685.002,685.00-0.92%19,431
Apr 28, 20262,680.002,720.002,665.002,710.002,710.001.12%19,614
Apr 27, 20262,705.002,710.002,670.002,680.002,680.00-0.92%31,429
Apr 24, 20262,695.002,705.002,690.002,705.002,705.000.37%5,442
Apr 23, 20262,695.002,700.002,670.002,695.002,695.00-13,641
Apr 22, 20262,695.002,715.002,680.002,695.002,695.00-0.19%12,134
Apr 21, 20262,685.002,700.002,670.002,700.002,700.000.93%16,649
Apr 20, 20262,680.002,685.002,660.002,675.002,675.000.56%10,356
Apr 17, 20262,660.002,660.002,650.002,660.002,660.00-13,475
Apr 16, 20262,670.002,680.002,650.002,660.002,660.000.57%10,570
Apr 15, 20262,645.002,680.002,635.002,645.002,645.00-25,949
Apr 14, 20262,645.002,655.002,635.002,645.002,645.00-8,079
Apr 13, 20262,630.002,645.002,630.002,645.002,645.000.76%5,032
Apr 10, 20262,625.002,635.002,610.002,625.002,625.00-11,507
Apr 9, 20262,605.002,625.002,605.002,625.002,625.000.38%14,596
Apr 8, 20262,610.002,625.002,605.002,615.002,615.000.19%18,576
Apr 7, 20262,620.002,625.002,605.002,610.002,610.00-1,263
Apr 6, 20262,610.002,610.002,600.002,610.002,610.00-3,530
Apr 3, 20262,630.002,630.002,610.002,610.002,610.00-0.76%2,177
Apr 2, 20262,640.002,645.002,595.002,630.002,630.00-0.38%34,655
Apr 1, 20262,635.002,650.002,610.002,640.002,640.000.57%13,453
Mar 31, 20262,620.002,640.002,595.002,625.002,625.000.19%48,676
Mar 30, 20262,595.002,635.002,590.002,620.002,620.000.19%23,550
Mar 27, 20262,600.002,630.002,595.002,615.002,615.00-13,816
Mar 26, 20262,610.002,625.002,610.002,615.002,615.00-10,502
Mar 25, 20262,625.002,630.002,610.002,615.002,615.00-0.19%9,044
Mar 24, 20262,625.002,625.002,595.002,620.002,620.000.19%9,842
Mar 23, 20262,630.002,630.002,595.002,615.002,615.00-0.19%20,743
Mar 20, 20262,695.002,695.002,605.002,620.002,620.000.58%10,365