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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,740	2,740	2,740	2,745	2,715	26,812
February 19, 2026	2,735	2,735	2,735	2,745	2,720	27,653
February 13, 2026	2,720	2,735	2,735	2,735	2,700	28,105
February 12, 2026	2,720	2,720	2,720	2,730	2,710	12,068
February 11, 2026	2,710	2,720	2,720	2,720	2,700	18,712
February 10, 2026	2,705	2,705	2,705	2,720	2,700	37,069
February 09, 2026	2,720	2,710	2,710	2,730	2,695	60,966
February 06, 2026	2,755	2,720	2,720	2,770	2,710	86,321
February 05, 2026	2,760	2,760	2,760	2,810	2,735	118,739
February 04, 2026	2,735	2,760	2,760	2,765	2,730	50,958
February 03, 2026	2,740	2,735	2,735	2,775	2,720	77,650
February 02, 2026	2,765	2,765	2,765	2,800	2,745	25,120
January 30, 2026	2,750	2,765	2,765	2,785	2,730	82,309
January 29, 2026	2,760	2,750	2,750	2,785	2,740	37,876
January 28, 2026	2,760	2,750	2,750	2,800	2,740	46,017
January 27, 2026	2,770	2,780	2,780	2,790	2,740	37,747
January 26, 2026	2,765	2,770	2,770	2,770	2,735	25,339
January 23, 2026	2,765	2,765	2,765	2,800	2,735	30,706
January 22, 2026	2,770	2,765	2,765	2,805	2,745	22,441
January 21, 2026	2,760	2,770	2,770	2,770	2,745	9,675
January 20, 2026	2,785	2,760	2,760	2,785	2,760	3,668
January 19, 2026	2,805	2,775	2,775	2,805	2,765	3,829
January 16, 2026	2,820	2,805	2,805	2,820	2,770	8,018
January 15, 2026	2,845	2,800	2,800	2,845	2,790	5,934
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

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