Skip to main content
logo
SBSUNGBO Co., Ltd. (KRX:003080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,575.00
-25.00 (-0.96%)
May 7, 2026, 3:30 PM KST

SBSUNGBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,600.002,615.002,540.002,575.002,575.00-0.96%61,346
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
Mar 19, 20262,615.002,615.002,590.002,605.002,605.00-0.57%4,290
Mar 18, 20262,620.002,620.002,575.002,620.002,620.00-42,118
Mar 17, 20262,645.002,645.002,600.002,620.002,620.00-0.95%20,259
Mar 16, 20262,655.002,655.002,635.002,645.002,645.00-0.38%5,677
Mar 13, 20262,655.002,660.002,635.002,655.002,655.00-0.19%4,167
Mar 12, 20262,670.002,670.002,640.002,660.002,660.00-0.75%4,038
Mar 11, 20262,700.002,700.002,640.002,680.002,680.000.94%16,625
Mar 10, 20262,660.002,665.002,645.002,655.002,655.000.38%4,671
Mar 9, 20262,670.002,670.002,625.002,645.002,645.00-1.31%14,070
Mar 6, 20262,625.002,680.002,605.002,680.002,680.001.13%5,851
Mar 5, 20262,680.002,685.002,615.002,650.002,650.001.15%18,314
Mar 4, 20262,660.002,660.002,585.002,620.002,620.00-2.06%41,730
Mar 3, 20262,650.002,690.002,650.002,675.002,675.00-1.11%31,722
Feb 27, 20262,700.002,705.002,690.002,705.002,705.00-0.37%16,171
Feb 26, 20262,735.002,735.002,680.002,715.002,715.00-0.73%73,004
Feb 25, 20262,730.002,750.002,710.002,735.002,735.000.18%20,825
Feb 24, 20262,715.002,740.002,710.002,730.002,730.00-43,804