Skip to main content
SBSUNGBO Co., Ltd. (KRX:003080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,645.00
-35.00 (-1.31%)
Mar 9, 2026, 3:30 PM KST

SBSUNGBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 29, 20262,760.002,785.002,740.002,750.002,750.00-37,408
Jan 28, 20262,760.002,800.002,740.002,750.002,750.00-1.08%46,017
Jan 27, 20262,770.002,790.002,740.002,780.002,780.000.36%36,708
Jan 26, 20262,765.002,770.002,735.002,770.002,770.000.18%24,399
Jan 23, 20262,765.002,800.002,735.002,765.002,765.00-30,553
Jan 22, 20262,770.002,805.002,745.002,765.002,765.00-0.18%22,097
Jan 21, 20262,760.002,770.002,745.002,770.002,770.000.36%9,655
Jan 20, 20262,785.002,785.002,760.002,760.002,760.00-0.54%3,648
Jan 19, 20262,805.002,805.002,765.002,775.002,775.00-1.07%3,738
Jan 16, 20262,820.002,820.002,770.002,805.002,805.000.18%8,207
Jan 15, 20262,845.002,845.002,790.002,800.002,800.00-0.71%5,934
Jan 14, 20262,810.002,825.002,790.002,820.002,820.000.36%20,484
Jan 13, 20262,775.002,845.002,770.002,810.002,810.000.54%45,509
Jan 12, 20262,780.002,800.002,730.002,795.002,795.001.45%22,726
Jan 9, 20262,780.002,785.002,745.002,755.002,755.000.73%14,323
Jan 8, 20262,765.002,765.002,735.002,735.002,735.00-1.08%14,510
Jan 7, 20262,775.002,775.002,740.002,765.002,765.000.18%9,221
Jan 6, 20262,780.002,780.002,740.002,760.002,760.000.91%5,341
Jan 5, 20262,745.002,770.002,735.002,735.002,735.00-0.36%12,484
Jan 2, 20262,815.002,815.002,745.002,745.002,745.00-1.96%6,951
Dec 30, 20252,840.002,840.002,775.002,800.002,800.000.36%6,927
Dec 29, 20252,835.002,850.002,770.002,790.002,790.00-3.46%39,062
Dec 26, 20252,895.002,910.002,875.002,890.002,890.00-0.17%26,790
Dec 24, 20252,900.002,945.002,870.002,895.002,895.00-0.17%61,487
Dec 23, 20252,845.002,985.002,800.002,900.002,900.002.84%126,642
Dec 22, 20252,840.002,840.002,805.002,820.002,820.00-0.18%16,531
Dec 19, 20252,840.002,840.002,785.002,825.002,825.000.71%15,055
Dec 18, 20252,805.002,810.002,805.002,805.002,805.00-2,327
Dec 17, 20252,840.002,840.002,805.002,805.002,805.00-0.88%26,506
Dec 16, 20252,835.002,860.002,805.002,830.002,830.00-0.35%26,477
Dec 15, 20252,820.002,865.002,805.002,840.002,840.000.71%37,679
Dec 12, 20252,845.002,845.002,810.002,820.002,820.000.18%10,761
Dec 11, 20252,855.002,855.002,810.002,815.002,815.00-1.05%36,660
Dec 10, 20252,885.002,890.002,845.002,845.002,845.00-1.56%49,806
Dec 9, 20252,925.002,935.002,890.002,890.002,890.00-1.20%64,826
Dec 8, 20252,915.002,935.002,890.002,925.002,925.00-0.34%61,985
Dec 5, 20252,940.002,950.002,905.002,935.002,935.00-0.17%90,738
Dec 4, 20252,930.002,945.002,915.002,940.002,940.000.34%18,198
Dec 3, 20252,925.002,930.002,920.002,930.002,930.000.17%16,399
Dec 2, 20252,895.002,960.002,885.002,925.002,925.000.34%89,218
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%52,047
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%50,269
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