SANGBO Corp. (KOSDAQ:027580)
South Korea
· Delayed Price · Currency is KRW 772.00
-7.00 (-0.90%)
At close: Dec 5, 2025
SANGBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 779.00 | 780.00 | 765.00 | 772.00 | 772.00 | -0.90% | 127,472 |
| Dec 4, 2025 | 803.00 | 805.00 | 775.00 | 779.00 | 779.00 | -2.87% | 203,981 |
| Dec 3, 2025 | 802.00 | 805.00 | 794.00 | 802.00 | 802.00 | 0.12% | 135,833 |
| Dec 2, 2025 | 804.00 | 806.00 | 794.00 | 801.00 | 801.00 | -0.25% | 78,529 |
| Dec 1, 2025 | 804.00 | 819.00 | 803.00 | 803.00 | 803.00 | -0.25% | 144,047 |
| Nov 28, 2025 | 782.00 | 810.00 | 782.00 | 805.00 | 805.00 | 2.03% | 177,525 |
| Nov 27, 2025 | 788.00 | 792.00 | 774.00 | 789.00 | 789.00 | - | 126,826 |
| Nov 26, 2025 | 768.00 | 792.00 | 756.00 | 789.00 | 789.00 | 2.87% | 221,476 |
| Nov 25, 2025 | 762.00 | 775.00 | 758.00 | 767.00 | 767.00 | 0.66% | 150,886 |
| Nov 24, 2025 | 791.00 | 795.00 | 760.00 | 762.00 | 762.00 | -4.51% | 198,270 |
| Nov 21, 2025 | 793.00 | 798.00 | 778.00 | 798.00 | 798.00 | -0.50% | 65,001 |
| Nov 20, 2025 | 772.00 | 804.00 | 772.00 | 802.00 | 802.00 | 3.89% | 161,588 |
| Nov 19, 2025 | 765.00 | 780.00 | 750.00 | 772.00 | 772.00 | 0.92% | 145,832 |
| Nov 18, 2025 | 779.00 | 793.00 | 764.00 | 765.00 | 765.00 | -3.53% | 245,068 |
| Nov 17, 2025 | 807.00 | 810.00 | 783.00 | 793.00 | 793.00 | -1.98% | 159,424 |
| Nov 14, 2025 | 818.00 | 818.00 | 799.00 | 809.00 | 809.00 | -0.98% | 217,296 |
| Nov 13, 2025 | 814.00 | 827.00 | 805.00 | 817.00 | 817.00 | 0.37% | 164,680 |
| Nov 12, 2025 | 795.00 | 819.00 | 795.00 | 814.00 | 814.00 | 2.52% | 226,734 |
| Nov 11, 2025 | 807.00 | 825.00 | 792.00 | 794.00 | 794.00 | -2.10% | 204,419 |
| Nov 10, 2025 | 771.00 | 814.00 | 766.00 | 811.00 | 811.00 | 4.65% | 226,341 |
| Nov 7, 2025 | 790.00 | 799.00 | 766.00 | 775.00 | 775.00 | -2.02% | 248,608 |
| Nov 6, 2025 | 790.00 | 804.00 | 781.00 | 791.00 | 791.00 | 0.13% | 183,544 |
| Nov 5, 2025 | 796.00 | 799.00 | 769.00 | 790.00 | 790.00 | -1.74% | 582,698 |
| Nov 4, 2025 | 813.00 | 824.00 | 803.00 | 804.00 | 804.00 | -1.11% | 279,112 |
| Nov 3, 2025 | 814.00 | 825.00 | 798.00 | 813.00 | 813.00 | -1.09% | 415,499 |
| Oct 31, 2025 | 836.00 | 860.00 | 822.00 | 822.00 | 822.00 | -2.38% | 313,228 |
| Oct 30, 2025 | 890.00 | 898.00 | 842.00 | 842.00 | 842.00 | -5.39% | 866,426 |
| Oct 29, 2025 | 903.00 | 904.00 | 887.00 | 890.00 | 890.00 | -1.44% | 441,720 |
| Oct 28, 2025 | 908.00 | 910.00 | 901.00 | 903.00 | 903.00 | -0.11% | 175,626 |
| Oct 27, 2025 | 911.00 | 916.00 | 903.00 | 904.00 | 904.00 | -0.66% | 163,532 |
| Oct 24, 2025 | 920.00 | 930.00 | 910.00 | 910.00 | 910.00 | -1.09% | 316,082 |
| Oct 23, 2025 | 932.00 | 942.00 | 919.00 | 920.00 | 920.00 | -1.29% | 250,176 |
| Oct 22, 2025 | 918.00 | 935.00 | 901.00 | 932.00 | 932.00 | 1.53% | 309,616 |
| Oct 21, 2025 | 912.00 | 947.00 | 912.00 | 918.00 | 918.00 | 0.55% | 341,315 |
| Oct 20, 2025 | 927.00 | 950.00 | 911.00 | 913.00 | 913.00 | -1.51% | 249,767 |
| Oct 17, 2025 | 939.00 | 946.00 | 925.00 | 927.00 | 927.00 | -1.28% | 358,666 |
| Oct 16, 2025 | 958.00 | 978.00 | 936.00 | 939.00 | 939.00 | -1.88% | 606,110 |
| Oct 15, 2025 | 976.00 | 984.00 | 951.00 | 957.00 | 957.00 | -1.03% | 740,670 |
| Oct 14, 2025 | 977.00 | 988.00 | 942.00 | 967.00 | 967.00 | 0.62% | 1,525,679 |
| Oct 13, 2025 | 975.00 | 1,072.00 | 940.00 | 961.00 | 961.00 | 3.56% | 10,012,060 |
| Oct 10, 2025 | 904.00 | 975.00 | 900.00 | 928.00 | 928.00 | 3.23% | 629,898 |
| Oct 2, 2025 | 902.00 | 908.00 | 899.00 | 899.00 | 899.00 | -0.44% | 138,473 |
| Oct 1, 2025 | 885.00 | 921.00 | 885.00 | 903.00 | 903.00 | 1.57% | 206,908 |
| Sep 30, 2025 | 901.00 | 908.00 | 887.00 | 889.00 | 889.00 | -1.44% | 281,487 |
| Sep 29, 2025 | 902.00 | 910.00 | 900.00 | 902.00 | 902.00 | -0.11% | 140,294 |
| Sep 26, 2025 | 915.00 | 915.00 | 900.00 | 903.00 | 903.00 | -0.33% | 263,821 |
| Sep 25, 2025 | 901.00 | 916.00 | 901.00 | 906.00 | 906.00 | -0.55% | 130,404 |
| Sep 24, 2025 | 915.00 | 919.00 | 906.00 | 911.00 | 911.00 | 0.11% | 156,225 |
| Sep 23, 2025 | 922.00 | 925.00 | 906.00 | 910.00 | 910.00 | -1.52% | 417,196 |
| Sep 22, 2025 | 929.00 | 941.00 | 923.00 | 924.00 | 924.00 | -0.86% | 156,304 |
| Sep 19, 2025 | 937.00 | 946.00 | 927.00 | 932.00 | 932.00 | -0.53% | 84,272 |
| Sep 18, 2025 | 923.00 | 949.00 | 920.00 | 937.00 | 937.00 | 1.41% | 166,340 |
| Sep 17, 2025 | 927.00 | 932.00 | 920.00 | 924.00 | 924.00 | -0.75% | 191,234 |
| Sep 16, 2025 | 931.00 | 940.00 | 930.00 | 931.00 | 931.00 | -0.75% | 161,955 |
| Sep 15, 2025 | 949.00 | 956.00 | 936.00 | 938.00 | 938.00 | -1.16% | 151,500 |
| Sep 12, 2025 | 941.00 | 970.00 | 920.00 | 949.00 | 949.00 | 0.85% | 347,474 |
| Sep 11, 2025 | 942.00 | 980.00 | 935.00 | 941.00 | 941.00 | - | 511,589 |
| Sep 10, 2025 | 940.00 | 947.00 | 931.00 | 941.00 | 941.00 | 0.11% | 155,764 |
| Sep 9, 2025 | 939.00 | 946.00 | 938.00 | 940.00 | 940.00 | 0.11% | 69,439 |
| Sep 8, 2025 | 936.00 | 954.00 | 932.00 | 939.00 | 939.00 | 0.32% | 200,954 |
| Sep 5, 2025 | 934.00 | 937.00 | 922.00 | 936.00 | 936.00 | 0.86% | 109,963 |
| Sep 4, 2025 | 930.00 | 937.00 | 922.00 | 928.00 | 928.00 | 0.11% | 129,023 |
| Sep 3, 2025 | 912.00 | 928.00 | 910.00 | 927.00 | 927.00 | 1.53% | 111,365 |
| Sep 2, 2025 | 911.00 | 924.00 | 911.00 | 913.00 | 913.00 | 0.22% | 154,105 |
| Sep 1, 2025 | 927.00 | 932.00 | 911.00 | 911.00 | 911.00 | -1.73% | 191,886 |
| Aug 29, 2025 | 928.00 | 939.00 | 924.00 | 927.00 | 927.00 | -0.54% | 191,435 |
| Aug 28, 2025 | 943.00 | 947.00 | 931.00 | 932.00 | 932.00 | -1.17% | 197,759 |
| Aug 27, 2025 | 960.00 | 967.00 | 940.00 | 943.00 | 943.00 | -1.77% | 290,337 |
| Aug 26, 2025 | 965.00 | 975.00 | 955.00 | 960.00 | 960.00 | -1.03% | 206,313 |
| Aug 25, 2025 | 967.00 | 980.00 | 967.00 | 970.00 | 970.00 | 0.41% | 109,796 |
| Aug 22, 2025 | 975.00 | 984.00 | 963.00 | 966.00 | 966.00 | -0.92% | 133,722 |
| Aug 21, 2025 | 961.00 | 985.00 | 961.00 | 975.00 | 975.00 | 0.41% | 214,866 |
| Aug 20, 2025 | 965.00 | 978.00 | 953.00 | 971.00 | 971.00 | -0.21% | 302,294 |
| Aug 19, 2025 | 980.00 | 991.00 | 969.00 | 973.00 | 973.00 | -0.92% | 173,354 |
| Aug 18, 2025 | 996.00 | 1,005.00 | 980.00 | 982.00 | 982.00 | -1.21% | 259,304 |
| Aug 14, 2025 | 993.00 | 1,007.00 | 993.00 | 994.00 | 994.00 | -0.40% | 227,586 |
| Aug 13, 2025 | 995.00 | 1,002.00 | 981.00 | 998.00 | 998.00 | 0.40% | 241,715 |
| Aug 12, 2025 | 998.00 | 1,009.00 | 981.00 | 994.00 | 994.00 | -0.50% | 398,250 |
| Aug 11, 2025 | 997.00 | 1,010.00 | 989.00 | 999.00 | 999.00 | 0.20% | 290,862 |
| Aug 8, 2025 | 995.00 | 1,002.00 | 986.00 | 997.00 | 997.00 | 1.53% | 355,559 |
| Aug 7, 2025 | 977.00 | 998.00 | 970.00 | 982.00 | 982.00 | 0.92% | 345,282 |
| Aug 6, 2025 | 980.00 | 980.00 | 960.00 | 973.00 | 973.00 | - | 248,878 |
| Aug 5, 2025 | 962.00 | 987.00 | 962.00 | 973.00 | 973.00 | 1.14% | 261,754 |
| Aug 4, 2025 | 952.00 | 968.00 | 945.00 | 962.00 | 962.00 | 0.94% | 239,104 |
| Aug 1, 2025 | 974.00 | 976.00 | 953.00 | 953.00 | 953.00 | -2.06% | 551,425 |
| Jul 31, 2025 | 989.00 | 1,000.00 | 970.00 | 973.00 | 973.00 | -1.52% | 746,477 |
| Jul 30, 2025 | 999.00 | 1,029.00 | 988.00 | 988.00 | 988.00 | -0.70% | 823,663 |
| Jul 29, 2025 | 1,000.00 | 1,004.00 | 991.00 | 995.00 | 995.00 | -1.09% | 587,141 |
| Jul 28, 2025 | 1,024.00 | 1,035.00 | 996.00 | 1,006.00 | 1,006.00 | -1.37% | 1,046,659 |
| Jul 25, 2025 | 991.00 | 1,104.00 | 986.00 | 1,020.00 | 1,020.00 | 2.93% | 9,179,545 |
| Jul 24, 2025 | 1,019.00 | 1,040.00 | 990.00 | 991.00 | 991.00 | -2.84% | 1,698,971 |
| Jul 23, 2025 | 1,024.00 | 1,045.00 | 998.00 | 1,020.00 | 1,020.00 | -3.41% | 3,344,722 |
| Jul 22, 2025 | 968.00 | 1,145.00 | 952.00 | 1,056.00 | 1,056.00 | 9.43% | 25,728,800 |
| Jul 21, 2025 | 1,010.00 | 1,017.00 | 960.00 | 965.00 | 965.00 | -4.93% | 3,200,637 |
| Jul 18, 2025 | 1,020.00 | 1,206.00 | 994.00 | 1,015.00 | 1,015.00 | 9.38% | 53,544,480 |
| Jul 17, 2025 | 912.00 | 929.00 | 910.00 | 928.00 | 928.00 | 0.11% | 360,342 |
| Jul 16, 2025 | 940.00 | 940.00 | 923.00 | 927.00 | 927.00 | -1.38% | 97,642 |
| Jul 15, 2025 | 935.00 | 948.00 | 919.00 | 940.00 | 940.00 | 0.43% | 279,699 |
| Jul 14, 2025 | 926.00 | 940.00 | 917.00 | 936.00 | 936.00 | 0.97% | 236,080 |
| Jul 11, 2025 | 923.00 | 940.00 | 923.00 | 927.00 | 927.00 | 0.54% | 124,842 |