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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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