Skip to main content
SBSUNGBO Co., Ltd. (KRX:003080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,935.00
-5.00 (-0.17%)
At close: Dec 5, 2025

SBSUNGBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,940.002,950.002,905.002,935.002,935.00-0.17%90,736
Dec 4, 20252,930.002,945.002,915.002,940.002,940.000.34%18,188
Dec 3, 20252,925.002,930.002,920.002,930.002,930.000.17%16,299
Dec 2, 20252,895.002,960.002,885.002,925.002,925.000.34%89,213
Dec 1, 20252,885.002,945.002,880.002,915.002,915.000.52%74,521
Nov 28, 20252,885.002,935.002,875.002,900.002,900.00-30,516
Nov 27, 20252,885.002,930.002,880.002,900.002,900.00-0.17%53,476
Nov 26, 20252,870.002,935.002,870.002,905.002,905.000.52%52,036
Nov 25, 20252,910.002,910.002,870.002,890.002,890.00-0.86%22,605
Nov 24, 20252,930.002,945.002,880.002,915.002,915.00-1.02%113,993
Nov 21, 20252,940.002,945.002,900.002,945.002,945.00-0.17%50,217
Nov 20, 20252,920.002,970.002,890.002,950.002,950.000.68%126,463
Nov 19, 20252,855.002,940.002,830.002,930.002,930.002.09%97,719
Nov 18, 20252,855.002,890.002,850.002,870.002,870.00-27,117
Nov 17, 20252,845.002,890.002,845.002,870.002,870.000.35%20,933
Nov 14, 20252,865.002,895.002,835.002,860.002,860.00-0.69%93,957
Nov 13, 20252,860.002,890.002,835.002,880.002,880.000.70%64,109
Nov 12, 20252,755.002,880.002,745.002,860.002,860.002.69%77,654
Nov 11, 20252,750.002,805.002,740.002,785.002,785.000.36%71,296
Nov 10, 20252,700.002,805.002,700.002,775.002,775.002.78%130,438
Nov 7, 20252,715.002,740.002,700.002,700.002,700.00-1.46%29,689
Nov 6, 20252,750.002,785.002,705.002,740.002,740.000.37%78,300
Nov 5, 20252,720.002,730.002,685.002,730.002,730.000.37%20,284
Nov 4, 20252,755.002,755.002,715.002,720.002,720.00-1.27%13,965
Nov 3, 20252,780.002,810.002,730.002,755.002,755.00-0.90%135,228
Oct 31, 20252,765.002,785.002,750.002,780.002,780.000.36%37,823
Oct 30, 20252,790.002,795.002,760.002,770.002,770.00-0.36%37,706
Oct 29, 20252,790.002,815.002,765.002,780.002,780.00-0.36%108,505
Oct 28, 20252,800.002,820.002,785.002,790.002,790.00-0.18%16,564
Oct 27, 20252,805.002,815.002,770.002,795.002,795.00-0.36%23,168
Oct 24, 20252,810.002,815.002,760.002,805.002,805.000.18%85,277
Oct 23, 20252,800.002,820.002,780.002,800.002,800.00-45,087
Oct 22, 20252,795.002,800.002,765.002,800.002,800.000.18%17,311
Oct 21, 20252,805.002,820.002,780.002,795.002,795.00-0.18%28,760
Oct 20, 20252,810.002,835.002,780.002,800.002,800.00-0.36%23,928
Oct 17, 20252,785.002,825.002,775.002,810.002,810.000.36%23,266
Oct 16, 20252,795.002,825.002,780.002,800.002,800.00-0.36%10,110
Oct 15, 20252,820.002,825.002,795.002,810.002,810.00-0.53%3,935
Oct 14, 20252,800.002,825.002,775.002,825.002,825.000.71%40,753
Oct 13, 20252,790.002,815.002,755.002,805.002,805.000.54%51,379
Oct 10, 20252,810.002,820.002,790.002,790.002,790.00-1.59%9,070
Oct 2, 20252,815.002,835.002,800.002,835.002,835.00-18,607
Oct 1, 20252,845.002,845.002,800.002,835.002,835.000.18%52,378
Sep 30, 20252,840.002,845.002,830.002,830.002,830.00-0.53%2,199
Sep 29, 20252,835.002,855.002,835.002,845.002,845.000.18%6,547
Sep 26, 20252,830.002,840.002,815.002,840.002,840.00-0.35%28,710
Sep 25, 20252,835.002,850.002,830.002,850.002,850.000.18%9,201
Sep 24, 20252,830.002,845.002,820.002,845.002,845.00-13,444
Sep 23, 20252,860.002,860.002,835.002,845.002,845.00-0.52%19,224
Sep 22, 20252,860.002,865.002,845.002,860.002,860.00-10,542
Sep 19, 20252,860.002,865.002,840.002,860.002,860.00-14,428
Sep 18, 20252,850.002,860.002,830.002,860.002,860.000.35%11,576
Sep 17, 20252,820.002,850.002,820.002,850.002,850.00-10,889
Sep 16, 20252,845.002,865.002,810.002,850.002,850.000.18%78,344
Sep 15, 20252,815.002,845.002,810.002,845.002,845.000.18%20,256
Sep 12, 20252,830.002,865.002,810.002,840.002,840.000.35%107,393
Sep 11, 20252,835.002,835.002,805.002,830.002,830.00-15,979
Sep 10, 20252,805.002,880.002,795.002,830.002,830.000.89%121,863
Sep 9, 20252,785.002,805.002,785.002,805.002,805.00-9,962
Sep 8, 20252,790.002,815.002,790.002,805.002,805.00-0.18%5,200
Sep 5, 20252,800.002,825.002,795.002,810.002,810.00-18,392
Sep 4, 20252,780.002,810.002,780.002,810.002,810.00-5,257
Sep 3, 20252,800.002,830.002,770.002,810.002,810.000.18%106,797
Sep 2, 20252,800.002,820.002,765.002,805.002,805.000.18%108,693
Sep 1, 20252,755.002,825.002,745.002,800.002,800.000.90%98,438
Aug 29, 20252,750.002,810.002,730.002,775.002,775.000.91%73,541
Aug 28, 20252,680.002,795.002,680.002,750.002,750.001.48%55,344
Aug 27, 20252,720.002,730.002,665.002,710.002,710.00-0.37%181,727
Aug 26, 20252,715.002,760.002,660.002,720.002,720.000.18%123,838
Aug 25, 20252,700.002,715.002,690.002,715.002,715.000.56%14,048
Aug 22, 20252,695.002,710.002,665.002,700.002,700.000.19%4,777
Aug 21, 20252,680.002,700.002,655.002,695.002,695.000.75%13,293
Aug 20, 20252,675.002,675.002,635.002,675.002,675.00-18,873
Aug 19, 20252,710.002,725.002,645.002,675.002,675.00-1.29%96,857
Aug 18, 20252,775.002,775.002,695.002,710.002,710.00-1.99%33,526
Aug 14, 20252,770.002,775.002,750.002,765.002,765.000.18%23,469
Aug 13, 20252,750.002,770.002,740.002,760.002,760.000.73%27,289
Aug 12, 20252,740.002,760.002,740.002,740.002,740.00-0.36%22,119
Aug 11, 20252,820.002,820.002,730.002,750.002,750.00-2.48%193,707
Aug 8, 20252,840.002,840.002,815.002,820.002,820.00-0.70%8,044
Aug 7, 20252,830.002,845.002,825.002,840.002,840.000.35%11,312
Aug 6, 20252,830.002,835.002,815.002,830.002,830.000.18%17,433
Aug 5, 20252,835.002,845.002,810.002,825.002,825.00-0.18%32,339
Aug 4, 20252,795.002,830.002,795.002,830.002,830.00-25,861
Aug 1, 20252,780.002,830.002,770.002,830.002,830.000.18%76,856
Jul 31, 20252,830.002,835.002,815.002,825.002,825.000.36%7,360
Jul 30, 20252,805.002,835.002,785.002,815.002,815.000.54%31,472
Jul 29, 20252,845.002,845.002,785.002,800.002,800.00-1.58%27,513
Jul 28, 20252,850.002,850.002,785.002,845.002,845.00-21,897
Jul 25, 20252,805.002,860.002,795.002,845.002,845.001.43%18,275
Jul 24, 20252,825.002,825.002,795.002,805.002,805.00-1.23%32,931
Jul 23, 20252,825.002,860.002,785.002,840.002,840.000.35%38,282
Jul 22, 20252,825.002,855.002,825.002,830.002,830.00-0.18%28,120
Jul 21, 20252,870.002,870.002,825.002,835.002,835.00-1.22%24,425
Jul 18, 20252,890.002,890.002,840.002,870.002,870.00-1.03%66,076
Jul 17, 20252,905.002,905.002,865.002,900.002,900.00-0.17%32,680
Jul 16, 20252,900.002,925.002,875.002,905.002,905.00-253,377
Jul 15, 20252,860.002,905.002,850.002,905.002,905.001.75%288,901
Jul 14, 20252,830.002,855.002,810.002,855.002,855.001.06%337,851
Jul 11, 20252,805.002,830.002,800.002,825.002,825.000.71%23,325