Sung Bo Chemicals Co., Ltd. - 003080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,775	2,710	2,710	2,775	2,695	33,165
August 14, 2025	2,770	2,765	2,765	2,775	2,750	23,469
August 13, 2025	2,750	2,760	2,760	2,770	2,740	28,567
August 12, 2025	2,740	2,740	2,740	2,760	2,740	22,119
August 11, 2025	2,820	2,750	2,750	2,820	2,730	195,073
August 08, 2025	2,840	2,820	2,820	2,840	2,815	7,967
August 07, 2025	2,830	2,840	2,840	2,845	2,825	13,868
August 06, 2025	2,830	2,830	2,830	2,835	2,815	17,433
August 05, 2025	2,835	2,825	2,825	2,845	2,810	32,339
August 04, 2025	2,795	2,830	2,830	2,830	2,795	25,861
August 01, 2025	2,780	2,830	2,830	2,830	2,770	76,856
July 31, 2025	2,830	2,825	2,825	2,835	2,815	7,360
July 30, 2025	2,805	2,815	2,815	2,835	2,785	31,752
July 29, 2025	2,845	2,800	2,800	2,845	2,785	27,513
July 28, 2025	2,850	2,845	2,845	2,850	2,785	22,969
July 25, 2025	2,805	2,845	2,845	2,860	2,795	18,275
July 24, 2025	2,825	2,805	2,805	2,825	2,795	32,931
July 23, 2025	2,825	2,840	2,840	2,860	2,785	39,774
July 22, 2025	2,825	2,830	2,830	2,855	2,825	28,120
July 21, 2025	2,870	2,835	2,835	2,870	2,825	24,425
July 18, 2025	2,890	2,870	2,870	2,890	2,840	66,076
July 17, 2025	2,905	2,900	2,900	2,905	2,865	32,680
July 16, 2025	2,900	2,905	2,905	2,925	2,875	254,613
July 15, 2025	2,860	2,905	2,905	2,905	2,850	291,104
July 14, 2025	2,830	2,855	2,855	2,855	2,810	338,246
July 11, 2025	2,805	2,825	2,825	2,830	2,800	23,325
July 10, 2025	2,770	2,805	2,805	2,820	2,765	34,562
July 09, 2025	2,775	2,770	2,770	2,780	2,760	30,337
July 08, 2025	2,770	2,770	2,770	2,770	2,750	17,291
July 07, 2025	2,780	2,770	2,770	2,780	2,755	23,958
July 04, 2025	2,775	2,780	2,780	2,785	2,760	25,035
July 03, 2025	2,750	2,775	2,775	2,780	2,735	40,534
July 02, 2025	2,765	2,745	2,745	2,765	2,735	43,572
July 01, 2025	2,750	2,765	2,765	2,775	2,725	58,040
June 30, 2025	2,755	2,755	2,755	2,785	2,735	29,818
June 27, 2025	2,835	2,755	2,755	2,835	2,750	95,539
June 26, 2025	2,840	2,860	2,790	2,860	2,820	89,563
June 25, 2025	2,835	2,840	2,770.49	2,855	2,835	31,304
June 24, 2025	2,820	2,840	2,770.49	2,860	2,820	48,036
June 23, 2025	2,800	2,800	2,731.47	2,810	2,790	11,081
June 20, 2025	2,780	2,800	2,800	2,815	2,765	16,012
June 19, 2025	2,780	2,780	2,780	2,780	2,750	30,157
June 18, 2025	2,775	2,775	2,775	2,785	2,750	8,561
June 17, 2025	2,755	2,755	2,755	2,780	2,740	36,065
June 16, 2025	2,705	2,755	2,755	2,755	2,700	66,190
June 13, 2025	2,700	2,690	2,690	2,700	2,670	30,937
June 12, 2025	2,675	2,685	2,685	2,700	2,670	17,298
June 11, 2025	2,675	2,660	2,660	2,720	2,660	37,396
June 10, 2025	2,675	2,675	2,675	2,690	2,660	18,075
June 09, 2025	2,655	2,670	2,670	2,695	2,650	56,943
June 05, 2025	2,660	2,655	2,655	2,670	2,645	19,542
June 04, 2025	2,630	2,660	2,660	2,700	2,615	51,651
June 02, 2025	2,635	2,625	2,625	2,635	2,620	3,935
May 30, 2025	2,590	2,625	2,625	2,635	2,590	22,140
May 29, 2025	2,610	2,610	2,610	2,645	2,600	23,312
May 28, 2025	2,580	2,610	2,610	2,655	2,570	30,672
May 27, 2025	2,585	2,590	2,590	2,605	2,580	49,761
May 26, 2025	2,570	2,575	2,575	2,575	2,550	10,250
May 23, 2025	2,575	2,570	2,570	2,585	2,570	4,510
May 22, 2025	2,580	2,580	2,580	2,585	2,570	7,099

Sung Bo Chemicals Co., Ltd. (003080.KS) KSC