SBSUNGBO Co., Ltd. - 003080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,940	2,935	2,935	2,950	2,905	90,736
December 04, 2025	2,930	2,940	2,940	2,945	2,915	19,848
December 03, 2025	2,925	2,930	2,930	2,930	2,920	16,399
December 02, 2025	2,895	2,925	2,925	2,960	2,885	89,218
December 01, 2025	2,885	2,915	2,915	2,945	2,880	74,545
November 28, 2025	2,885	2,900	2,900	2,935	2,875	30,516
November 27, 2025	2,885	2,900	2,900	2,930	2,880	54,399
November 26, 2025	2,870	2,905	2,905	2,935	2,870	52,590
November 25, 2025	2,910	2,890	2,890	2,910	2,870	22,605
November 24, 2025	2,930	2,915	2,915	2,945	2,880	113,993
November 21, 2025	2,940	2,945	2,945	2,945	2,900	50,217
November 20, 2025	2,920	2,950	2,950	2,970	2,890	127,227
November 19, 2025	2,855	2,930	2,930	2,940	2,830	97,719
November 18, 2025	2,855	2,870	2,870	2,890	2,850	27,117
November 17, 2025	2,845	2,870	2,870	2,890	2,845	20,933
November 14, 2025	2,865	2,860	2,860	2,895	2,835	93,954
November 13, 2025	2,860	2,880	2,880	2,890	2,835	65,416
November 12, 2025	2,755	2,860	2,860	2,880	2,745	78,708
November 11, 2025	2,750	2,785	2,785	2,805	2,740	71,655
November 10, 2025	2,700	2,775	2,775	2,805	2,700	130,438
November 07, 2025	2,715	2,700	2,700	2,740	2,700	30,715
November 06, 2025	2,750	2,740	2,740	2,785	2,705	78,327
November 05, 2025	2,720	2,730	2,730	2,730	2,685	21,641
November 04, 2025	2,755	2,720	2,720	2,755	2,715	13,965
November 03, 2025	2,780	2,755	2,755	2,810	2,730	135,228
October 31, 2025	2,765	2,780	2,780	2,785	2,750	37,823
October 30, 2025	2,790	2,770	2,770	2,795	2,760	39,568
October 29, 2025	2,790	2,780	2,780	2,815	2,765	108,686
October 28, 2025	2,800	2,790	2,790	2,820	2,785	16,635
October 27, 2025	2,805	2,795	2,795	2,815	2,770	23,540
October 24, 2025	2,810	2,805	2,805	2,815	2,760	88,072
October 23, 2025	2,800	2,800	2,800	2,820	2,780	45,087
October 22, 2025	2,795	2,800	2,800	2,800	2,765	19,302
October 21, 2025	2,805	2,795	2,795	2,820	2,780	29,553
October 20, 2025	2,810	2,800	2,800	2,835	2,780	24,041
October 17, 2025	2,785	2,810	2,810	2,825	2,775	23,260
October 16, 2025	2,795	2,800	2,800	2,825	2,780	10,108
October 15, 2025	2,820	2,810	2,810	2,825	2,795	3,935
October 14, 2025	2,800	2,825	2,825	2,825	2,775	40,754
October 13, 2025	2,790	2,805	2,805	2,815	2,755	52,879
October 10, 2025	2,810	2,790	2,790	2,820	2,790	9,607
October 02, 2025	2,815	2,835	2,835	2,835	2,800	18,607
October 01, 2025	2,845	2,835	2,835	2,845	2,800	52,378
September 30, 2025	2,840	2,830	2,830	2,845	2,830	2,199
September 29, 2025	2,835	2,845	2,845	2,855	2,835	6,547
September 26, 2025	2,830	2,840	2,840	2,840	2,815	28,710
September 25, 2025	2,835	2,850	2,850	2,850	2,830	9,201
September 24, 2025	2,830	2,845	2,845	2,845	2,820	13,444
September 23, 2025	2,860	2,845	2,845	2,860	2,835	20,552
September 22, 2025	2,860	2,860	2,860	2,865	2,845	10,542
September 19, 2025	2,860	2,860	2,860	2,865	2,840	17,730
September 18, 2025	2,850	2,850	2,850	2,860	2,830	11,576
September 17, 2025	2,820	2,850	2,850	2,850	2,820	10,889
September 16, 2025	2,845	2,850	2,850	2,865	2,810	78,344
September 15, 2025	2,815	2,845	2,845	2,845	2,810	20,566
September 12, 2025	2,830	2,840	2,840	2,865	2,810	109,733
September 11, 2025	2,835	2,830	2,830	2,835	2,805	15,168
September 10, 2025	2,805	2,830	2,830	2,880	2,795	122,507
September 09, 2025	2,785	2,805	2,805	2,805	2,785	10,003
September 08, 2025	2,790	2,805	2,805	2,815	2,790	5,173

SBSUNGBO Co., Ltd. (003080.KS) KSC