SANGBO Corp. (KOSDAQ:027580)
South Korea
· Delayed Price · Currency is KRW 537.00
-35.00 (-6.12%)
At close: Mar 9, 2026
SANGBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 563.00 | 563.00 | 521.00 | 537.00 | 537.00 | -6.12% | 238,438 |
| Mar 6, 2026 | 565.00 | 575.00 | 550.00 | 572.00 | 572.00 | 1.24% | 198,915 |
| Mar 5, 2026 | 516.00 | 572.00 | 516.00 | 565.00 | 565.00 | 9.71% | 485,544 |
| Mar 4, 2026 | 555.00 | 555.00 | 500.00 | 515.00 | 515.00 | -7.21% | 1,001,514 |
| Mar 3, 2026 | 551.00 | 649.00 | 532.00 | 555.00 | 555.00 | -1.07% | 809,454 |
| Feb 27, 2026 | 607.00 | 608.00 | 556.00 | 561.00 | 561.00 | -7.43% | 990,262 |
| Feb 26, 2026 | 673.00 | 674.00 | 605.00 | 606.00 | 606.00 | -9.96% | 1,184,917 |
| Feb 25, 2026 | 678.00 | 683.00 | 665.00 | 673.00 | 673.00 | -0.74% | 408,304 |
| Feb 24, 2026 | 667.00 | 693.00 | 654.00 | 678.00 | 678.00 | 1.50% | 477,259 |
| Feb 23, 2026 | 713.00 | 722.00 | 657.00 | 668.00 | 668.00 | -6.57% | 1,588,649 |
| Feb 20, 2026 | 860.00 | 877.00 | 715.00 | 715.00 | 715.00 | -7.14% | 3,649,583 |
| Feb 19, 2026 | 723.00 | 770.00 | 700.00 | 770.00 | 770.00 | 5.77% | 516,840 |
| Feb 13, 2026 | 801.00 | 802.00 | 681.00 | 728.00 | 728.00 | -10.46% | 2,488,615 |
| Feb 12, 2026 | 813.00 | 824.00 | 803.00 | 813.00 | 813.00 | - | 310,665 |
| Feb 11, 2026 | 790.00 | 847.00 | 785.00 | 813.00 | 813.00 | 3.04% | 1,183,429 |
| Feb 10, 2026 | 783.00 | 791.00 | 772.00 | 789.00 | 789.00 | 0.77% | 379,346 |
| Feb 9, 2026 | 778.00 | 795.00 | 761.00 | 783.00 | 783.00 | 0.51% | 357,380 |
| Feb 6, 2026 | 792.00 | 799.00 | 755.00 | 779.00 | 779.00 | -1.64% | 382,484 |
| Feb 5, 2026 | 807.00 | 807.00 | 791.00 | 792.00 | 792.00 | -1.98% | 222,681 |
| Feb 4, 2026 | 804.00 | 815.00 | 798.00 | 808.00 | 808.00 | 0.50% | 231,334 |
| Feb 3, 2026 | 800.00 | 812.00 | 781.00 | 804.00 | 804.00 | 2.81% | 210,056 |
| Feb 2, 2026 | 810.00 | 813.00 | 781.00 | 782.00 | 782.00 | -2.86% | 318,162 |
| Jan 30, 2026 | 830.00 | 838.00 | 800.00 | 805.00 | 805.00 | -3.01% | 538,824 |
| Jan 29, 2026 | 827.00 | 885.00 | 795.00 | 830.00 | 830.00 | 0.61% | 2,446,233 |
| Jan 28, 2026 | 829.00 | 830.00 | 811.00 | 825.00 | 825.00 | -0.24% | 595,004 |
| Jan 27, 2026 | 819.00 | 834.00 | 802.00 | 827.00 | 827.00 | 0.85% | 413,304 |
| Jan 26, 2026 | 811.00 | 833.00 | 811.00 | 820.00 | 820.00 | 0.49% | 441,255 |
| Jan 23, 2026 | 828.00 | 828.00 | 800.00 | 816.00 | 816.00 | 0.87% | 424,415 |
| Jan 22, 2026 | 800.00 | 834.00 | 799.00 | 809.00 | 809.00 | 1.13% | 1,064,047 |
| Jan 21, 2026 | 797.00 | 802.00 | 774.00 | 800.00 | 800.00 | 0.38% | 442,067 |
| Jan 20, 2026 | 769.00 | 805.00 | 769.00 | 797.00 | 797.00 | 2.71% | 675,155 |
| Jan 19, 2026 | 761.00 | 783.00 | 758.00 | 776.00 | 776.00 | 1.44% | 480,576 |
| Jan 16, 2026 | 779.00 | 796.00 | 762.00 | 765.00 | 765.00 | -2.05% | 662,499 |
| Jan 15, 2026 | 782.00 | 786.00 | 760.00 | 781.00 | 781.00 | -0.13% | 928,827 |
| Jan 14, 2026 | 810.00 | 810.00 | 782.00 | 782.00 | 782.00 | -4.75% | 1,607,484 |
| Jan 13, 2026 | 819.00 | 856.00 | 810.00 | 821.00 | 821.00 | 1.11% | 2,235,632 |
| Jan 12, 2026 | 797.00 | 894.00 | 777.00 | 812.00 | 812.00 | 2.65% | 7,617,949 |
| Jan 9, 2026 | 811.00 | 880.00 | 787.00 | 791.00 | 791.00 | -2.94% | 5,917,639 |
| Jan 8, 2026 | 918.00 | 956.00 | 805.00 | 815.00 | 815.00 | -15.54% | 13,249,639 |
| Jan 7, 2026 | 761.00 | 965.00 | 753.00 | 965.00 | 965.00 | 29.88% | 17,389,662 |
| Jan 6, 2026 | 730.00 | 762.00 | 725.00 | 743.00 | 743.00 | 1.64% | 255,220 |
| Jan 5, 2026 | 735.00 | 745.00 | 727.00 | 731.00 | 731.00 | -0.54% | 226,226 |
| Jan 2, 2026 | 707.00 | 744.00 | 707.00 | 735.00 | 735.00 | 4.11% | 324,827 |
| Dec 30, 2025 | 687.00 | 745.00 | 684.00 | 706.00 | 706.00 | 1.73% | 677,098 |
| Dec 29, 2025 | 697.00 | 702.00 | 655.00 | 694.00 | 694.00 | - | 365,191 |
| Dec 26, 2025 | 721.00 | 725.00 | 694.00 | 694.00 | 694.00 | -4.67% | 457,108 |
| Dec 24, 2025 | 743.00 | 743.00 | 712.00 | 728.00 | 728.00 | -2.15% | 379,086 |
| Dec 23, 2025 | 759.00 | 763.00 | 736.00 | 744.00 | 744.00 | -1.98% | 346,513 |
| Dec 22, 2025 | 765.00 | 765.00 | 748.00 | 759.00 | 759.00 | - | 240,128 |
| Dec 19, 2025 | 755.00 | 760.00 | 745.00 | 759.00 | 759.00 | 0.53% | 210,288 |
| Dec 18, 2025 | 758.00 | 760.00 | 750.00 | 755.00 | 755.00 | -0.66% | 106,775 |
| Dec 17, 2025 | 761.00 | 765.00 | 751.00 | 760.00 | 760.00 | -0.52% | 212,998 |
| Dec 16, 2025 | 762.00 | 767.00 | 756.00 | 764.00 | 764.00 | 0.26% | 124,278 |
| Dec 15, 2025 | 775.00 | 776.00 | 757.00 | 762.00 | 762.00 | -1.68% | 150,490 |
| Dec 12, 2025 | 763.00 | 779.00 | 763.00 | 775.00 | 775.00 | 0.65% | 82,285 |
| Dec 11, 2025 | 760.00 | 783.00 | 755.00 | 770.00 | 770.00 | 1.45% | 215,884 |
| Dec 10, 2025 | 758.00 | 765.00 | 752.00 | 759.00 | 759.00 | 0.13% | 119,374 |
| Dec 9, 2025 | 759.00 | 763.00 | 753.00 | 758.00 | 758.00 | -0.66% | 129,479 |
| Dec 8, 2025 | 771.00 | 775.00 | 758.00 | 763.00 | 763.00 | -1.17% | 168,550 |
| 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 |