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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,800	2,810	2,810	2,825	2,795	18,392
September 04, 2025	2,780	2,810	2,810	2,810	2,780	5,246
September 03, 2025	2,800	2,810	2,810	2,830	2,770	111,040
September 02, 2025	2,800	2,805	2,805	2,820	2,765	108,689
September 01, 2025	2,755	2,800	2,800	2,825	2,745	98,438
August 29, 2025	2,750	2,775	2,775	2,810	2,730	74,633
August 28, 2025	2,680	2,750	2,750	2,795	2,680	55,344
August 27, 2025	2,720	2,710	2,710	2,730	2,665	181,727
August 26, 2025	2,715	2,720	2,720	2,760	2,660	123,838
August 25, 2025	2,700	2,715	2,715	2,715	2,690	14,048
August 22, 2025	2,695	2,700	2,700	2,710	2,665	4,950
August 21, 2025	2,680	2,695	2,695	2,700	2,655	13,589
August 20, 2025	2,675	2,675	2,675	2,675	2,635	19,040
August 19, 2025	2,710	2,675	2,675	2,725	2,645	96,857
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

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