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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,810	2,820	2,820	2,825	2,790	20,475
January 13, 2026	2,775	2,810	2,810	2,845	2,770	45,509
January 12, 2026	2,780	2,795	2,795	2,800	2,730	24,500
January 09, 2026	2,780	2,755	2,755	2,785	2,745	14,434
January 08, 2026	2,765	2,735	2,735	2,765	2,735	14,507
January 07, 2026	2,775	2,765	2,765	2,775	2,740	9,221
January 06, 2026	2,780	2,760	2,760	2,780	2,740	5,841
January 05, 2026	2,745	2,735	2,735	2,770	2,735	12,484
January 02, 2026	2,815	2,745	2,745	2,815	2,745	7,369
December 30, 2025	2,840	2,800	2,800	2,840	2,775	6,927
December 29, 2025	2,835	2,790	2,790	2,850	2,770	39,062
December 26, 2025	2,895	2,890	2,890	2,910	2,875	26,790
December 24, 2025	2,900	2,895	2,895	2,945	2,870	62,166
December 23, 2025	2,845	2,900	2,900	2,985	2,800	127,113
December 22, 2025	2,840	2,820	2,820	2,840	2,805	17,042
December 19, 2025	2,840	2,825	2,825	2,840	2,785	14,934
December 18, 2025	2,805	2,805	2,805	2,810	2,805	2,327
December 17, 2025	2,840	2,805	2,805	2,840	2,805	26,506
December 16, 2025	2,835	2,830	2,830	2,860	2,805	26,477
December 15, 2025	2,820	2,840	2,840	2,865	2,805	37,679
December 12, 2025	2,845	2,820	2,820	2,845	2,810	10,761
December 11, 2025	2,855	2,815	2,815	2,855	2,810	35,890
December 10, 2025	2,885	2,845	2,845	2,890	2,845	51,319
December 09, 2025	2,925	2,890	2,890	2,935	2,890	65,429
December 08, 2025	2,915	2,925	2,925	2,935	2,890	64,085
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

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