Skip to main content
logo
SBSUNGBO Co., Ltd. (KRX:003080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,230.00
+5.00 (0.22%)
Last updated: Sep 4, 2026, 2:18 PM KST

SBSUNGBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,215.002,225.002,215.002,225.00--2,059
Sep 3, 20262,240.002,240.002,210.002,225.002,225.00-0.45%18,858
Sep 2, 20262,240.002,240.002,225.002,235.002,235.00-2,800
Sep 1, 20262,260.002,260.002,230.002,235.002,235.00-3,402
Aug 31, 20262,230.002,250.002,225.002,235.002,235.000.45%18,922
Aug 28, 20262,225.002,285.002,215.002,225.002,225.00-17,312
Aug 27, 20262,250.002,250.002,220.002,225.002,225.00-0.45%12,615
Aug 26, 20262,230.002,235.002,220.002,235.002,235.000.22%3,412
Aug 25, 20262,220.002,240.002,205.002,230.002,230.00-0.22%41,735
Aug 24, 20262,235.002,240.002,220.002,235.002,235.00-6,797
Aug 21, 20262,225.002,240.002,190.002,235.002,235.000.45%108,484
Aug 20, 20262,290.002,290.002,200.002,225.002,225.001.14%60,784
Aug 19, 20262,220.002,255.002,185.002,200.002,200.00-0.90%194,482
Aug 18, 20262,335.002,340.002,195.002,220.002,220.00-4.93%210,639
Aug 14, 20262,340.002,340.002,320.002,335.002,335.000.43%16,459
Aug 13, 20262,330.002,340.002,310.002,325.002,325.00-0.21%27,239
Aug 12, 20262,325.002,335.002,315.002,330.002,330.000.43%15,060
Aug 11, 20262,290.002,320.002,285.002,320.002,320.001.75%14,160
Aug 10, 20262,260.002,310.002,247.002,280.002,280.000.22%75,376
Aug 7, 20262,285.002,290.002,265.002,275.002,275.00-0.44%12,205
Aug 6, 20262,240.002,285.002,240.002,285.002,285.002.24%20,329
Aug 5, 20262,217.002,240.002,215.002,235.002,235.001.13%9,460
Aug 4, 20262,205.002,225.002,190.002,210.002,210.000.23%21,978
Aug 3, 20262,215.002,215.002,190.002,205.002,205.000.68%9,355
Jul 31, 20262,175.002,200.002,150.002,190.002,190.001.86%36,969
Jul 30, 20262,120.002,185.002,120.002,150.002,150.001.42%47,222
Jul 29, 20262,185.002,200.002,075.002,120.002,120.00-2.97%100,123
Jul 28, 20262,195.002,210.002,150.002,185.002,185.00-1.13%17,960
Jul 27, 20262,175.002,215.002,175.002,210.002,210.000.45%3,242
Jul 24, 20262,200.002,220.002,170.002,200.002,200.000.23%19,519
Jul 23, 20262,235.002,235.002,185.002,195.002,195.000.46%15,224
Jul 22, 20262,170.002,205.002,170.002,185.002,185.000.23%26,234
Jul 21, 20262,190.002,210.002,105.002,180.002,180.00-0.46%10,289
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