Skip to main content
logo
SBSUNGBO Co., Ltd. (KRX:003080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,675.00
+30.00 (1.13%)
Last updated: Apr 16, 2026, 1:23 PM KST

SBSUNGBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%5,027
Apr 10, 20262,625.002,635.002,610.002,625.002,625.00-8,360
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%2,124
Apr 2, 20262,640.002,645.002,595.002,630.002,630.00-0.38%34,645
Apr 1, 20262,635.002,650.002,610.002,640.002,640.000.57%13,445
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%9,832
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%10,359
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%19,849
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%16,544
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%5,843
Mar 5, 20262,680.002,685.002,615.002,650.002,650.001.15%18,313
Mar 4, 20262,660.002,660.002,585.002,620.002,620.00-2.06%41,683
Mar 3, 20262,650.002,690.002,650.002,675.002,675.00-1.11%31,366
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
Feb 23, 20262,720.002,765.002,720.002,730.002,730.00-0.36%32,940
Feb 20, 20262,740.002,745.002,715.002,740.002,740.000.18%26,994
Feb 19, 20262,735.002,745.002,720.002,735.002,735.00-27,163
Feb 13, 20262,720.002,735.002,700.002,735.002,735.000.55%28,105
Feb 12, 20262,720.002,730.002,710.002,720.002,720.00-11,958
Feb 11, 20262,710.002,720.002,700.002,720.002,720.000.55%17,935
Feb 10, 20262,705.002,720.002,700.002,705.002,705.00-0.18%36,643
Feb 9, 20262,720.002,730.002,695.002,710.002,710.00-0.37%60,966
Feb 6, 20262,755.002,770.002,710.002,720.002,720.00-1.45%86,227
Feb 5, 20262,760.002,810.002,735.002,760.002,760.00-118,739
Feb 4, 20262,735.002,765.002,730.002,760.002,760.000.91%50,112
Feb 3, 20262,740.002,775.002,720.002,735.002,735.00-1.08%77,650
Feb 2, 20262,765.002,800.002,745.002,765.002,765.00-25,120
Jan 30, 20262,750.002,785.002,730.002,765.002,765.000.55%82,126