SBSUNGBO Co., Ltd. 003080
KRX · South Korea · Process Industries
KRW 2,220.00-5.00 (-0.22%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,220.00 | -0.22% | KRW 2,225.00 | KRW 2,270.00 | KRW 2,190.00 | 19.52K |
| 2026-10-01 | KRW 2,225.00 | -0.89% | KRW 2,215.00 | KRW 2,230.00 | KRW 2,200.00 | 9.75K |
| 2026-09-30 | KRW 2,245.00 | +1.35% | KRW 2,195.00 | KRW 2,245.00 | KRW 2,170.00 | 31.55K |
| 2026-09-29 | KRW 2,215.00 | -0.89% | KRW 2,240.00 | KRW 2,245.00 | KRW 2,205.00 | 50.18K |
| 2026-09-28 | KRW 2,235.00 | +1.13% | KRW 2,210.00 | KRW 2,235.00 | KRW 2,210.00 | 3.87K |
| 2026-09-23 | KRW 2,210.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,205.00 | 4.81K |
| 2026-09-22 | KRW 2,210.00 | -0.67% | KRW 2,220.00 | KRW 2,240.00 | KRW 2,205.00 | 18.47K |
| 2026-09-21 | KRW 2,225.00 | +0.68% | KRW 2,210.00 | KRW 2,240.00 | KRW 2,190.00 | 97.63K |
| 2026-09-18 | KRW 2,210.00 | -1.34% | KRW 2,240.00 | KRW 2,245.00 | KRW 2,205.00 | 41.72K |
| 2026-09-17 | KRW 2,240.00 | +0.22% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,220.00 | 2.65K |
| 2026-09-16 | KRW 2,235.00 | +0.22% | KRW 2,230.00 | KRW 2,235.00 | KRW 2,215.00 | 4.44K |
| 2026-09-15 | KRW 2,230.00 | -0.45% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,210.00 | 8.36K |
| 2026-09-14 | KRW 2,240.00 | 0.00% | KRW 2,240.00 | KRW 2,245.00 | KRW 2,225.00 | 4.65K |
| 2026-09-11 | KRW 2,240.00 | 0.00% | KRW 2,240.00 | KRW 2,260.00 | KRW 2,235.00 | 6.20K |
| 2026-09-10 | KRW 2,240.00 | +0.22% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,225.00 | 11.15K |
| 2026-09-09 | KRW 2,235.00 | -0.22% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,215.00 | 7.11K |
| 2026-09-08 | KRW 2,240.00 | -0.44% | KRW 2,250.00 | KRW 2,270.00 | KRW 2,225.00 | 24.66K |
| 2026-09-07 | KRW 2,250.00 | +0.45% | KRW 2,240.00 | KRW 2,250.00 | KRW 2,230.00 | 3.90K |
| 2026-09-04 | KRW 2,240.00 | +0.67% | KRW 2,215.00 | KRW 2,240.00 | KRW 2,215.00 | 8.40K |
| 2026-09-03 | KRW 2,225.00 | -0.45% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,210.00 | 18.86K |
| 2026-09-02 | KRW 2,235.00 | 0.00% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,225.00 | 2.95K |
| 2026-09-01 | KRW 2,235.00 | 0.00% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,230.00 | 3.40K |
| 2026-08-31 | KRW 2,235.00 | +0.45% | KRW 2,230.00 | KRW 2,250.00 | KRW 2,225.00 | 18.92K |
| 2026-08-28 | KRW 2,225.00 | 0.00% | KRW 2,225.00 | KRW 2,285.00 | KRW 2,215.00 | 17.31K |
| 2026-08-27 | KRW 2,225.00 | -0.45% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,220.00 | 12.62K |
| 2026-08-26 | KRW 2,235.00 | +0.22% | KRW 2,230.00 | KRW 2,235.00 | KRW 2,220.00 | 3.41K |
| 2026-08-25 | KRW 2,230.00 | -0.22% | KRW 2,220.00 | KRW 2,240.00 | KRW 2,205.00 | 41.75K |
| 2026-08-24 | KRW 2,235.00 | 0.00% | KRW 2,235.00 | KRW 2,240.00 | KRW 2,220.00 | 6.80K |
| 2026-08-21 | KRW 2,235.00 | +0.45% | KRW 2,225.00 | KRW 2,240.00 | KRW 2,190.00 | 108.50K |
| 2026-08-20 | KRW 2,225.00 | +1.14% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,200.00 | 60.78K |
| 2026-08-19 | KRW 2,200.00 | -0.90% | KRW 2,220.00 | KRW 2,255.00 | KRW 2,185.00 | 194.68K |
| 2026-08-18 | KRW 2,220.00 | -4.93% | KRW 2,335.00 | KRW 2,340.00 | KRW 2,195.00 | 210.66K |
| 2026-08-14 | KRW 2,335.00 | +0.43% | KRW 2,340.00 | KRW 2,340.00 | KRW 2,320.00 | 16.46K |
| 2026-08-13 | KRW 2,325.00 | -0.21% | KRW 2,330.00 | KRW 2,340.00 | KRW 2,310.00 | 27.24K |
| 2026-08-12 | KRW 2,330.00 | +0.43% | KRW 2,325.00 | KRW 2,335.00 | KRW 2,315.00 | 15.06K |
| 2026-08-11 | KRW 2,320.00 | +1.75% | KRW 2,290.00 | KRW 2,320.00 | KRW 2,285.00 | 14.16K |
| 2026-08-10 | KRW 2,280.00 | +0.22% | KRW 2,260.00 | KRW 2,310.00 | KRW 2,247.00 | 75.38K |
| 2026-08-07 | KRW 2,275.00 | -0.44% | KRW 2,285.00 | KRW 2,290.00 | KRW 2,265.00 | 12.21K |
| 2026-08-06 | KRW 2,285.00 | +2.24% | KRW 2,240.00 | KRW 2,285.00 | KRW 2,240.00 | 20.33K |
| 2026-08-05 | KRW 2,235.00 | +1.13% | KRW 2,217.00 | KRW 2,240.00 | KRW 2,215.00 | 9.46K |
| 2026-08-04 | KRW 2,210.00 | +0.23% | KRW 2,205.00 | KRW 2,225.00 | KRW 2,190.00 | 21.98K |
| 2026-08-03 | KRW 2,205.00 | +0.68% | KRW 2,215.00 | KRW 2,215.00 | KRW 2,190.00 | 9.36K |
| 2026-07-31 | KRW 2,190.00 | +1.86% | KRW 2,175.00 | KRW 2,200.00 | KRW 2,150.00 | 36.97K |
| 2026-07-30 | KRW 2,150.00 | +1.42% | KRW 2,120.00 | KRW 2,185.00 | KRW 2,120.00 | 47.22K |
| 2026-07-29 | KRW 2,120.00 | -2.97% | KRW 2,185.00 | KRW 2,200.00 | KRW 2,075.00 | 100.12K |
| 2026-07-28 | KRW 2,185.00 | -1.13% | KRW 2,195.00 | KRW 2,210.00 | KRW 2,150.00 | 17.96K |
| 2026-07-27 | KRW 2,210.00 | +0.45% | KRW 2,175.00 | KRW 2,215.00 | KRW 2,175.00 | 3.24K |
| 2026-07-24 | KRW 2,200.00 | +0.23% | KRW 2,200.00 | KRW 2,220.00 | KRW 2,170.00 | 19.52K |
| 2026-07-23 | KRW 2,195.00 | +0.46% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,185.00 | 15.22K |
| 2026-07-22 | KRW 2,185.00 | +0.23% | KRW 2,170.00 | KRW 2,205.00 | KRW 2,170.00 | 26.23K |
| 2026-07-21 | KRW 2,180.00 | -0.46% | KRW 2,190.00 | KRW 2,210.00 | KRW 2,105.00 | 10.29K |
| 2026-07-20 | KRW 2,190.00 | -1.13% | KRW 2,215.00 | KRW 2,215.00 | KRW 2,190.00 | 16.14K |
| 2026-07-16 | KRW 2,215.00 | 0.00% | KRW 2,225.00 | KRW 2,240.00 | KRW 2,200.00 | 8.72K |
| 2026-07-15 | KRW 2,215.00 | +0.91% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,190.00 | 53.28K |
| 2026-07-14 | KRW 2,195.00 | -2.23% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,190.00 | 44.66K |
| 2026-07-13 | KRW 2,245.00 | -1.32% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,185.00 | 189.60K |
| 2026-07-10 | KRW 2,275.00 | +1.34% | KRW 2,235.00 | KRW 2,290.00 | KRW 2,235.00 | 68.14K |
| 2026-07-09 | KRW 2,245.00 | -0.88% | KRW 2,265.00 | KRW 2,270.00 | KRW 2,240.00 | 9.70K |
| 2026-07-08 | KRW 2,265.00 | +0.89% | KRW 2,250.00 | KRW 2,265.00 | KRW 2,220.00 | 22.31K |
| 2026-07-07 | KRW 2,245.00 | +0.67% | KRW 2,265.00 | KRW 2,275.00 | KRW 2,215.00 | 56.65K |
| 2026-07-06 | KRW 2,230.00 | 0.00% | KRW 2,210.00 | KRW 2,255.00 | KRW 2,195.00 | 34.15K |
| 2026-07-03 | KRW 2,230.00 | +1.83% | KRW 2,155.00 | KRW 2,235.00 | KRW 2,155.00 | 27.02K |
| 2026-07-02 | KRW 2,190.00 | +2.58% | KRW 2,105.00 | KRW 2,210.00 | KRW 2,105.00 | 27.34K |
| 2026-07-01 | KRW 2,135.00 | +1.18% | KRW 2,110.00 | KRW 2,160.00 | KRW 2,080.00 | 32.35K |
| 2026-06-30 | KRW 2,110.00 | +0.72% | KRW 2,110.00 | KRW 2,120.00 | KRW 2,065.00 | 47.00K |
| 2026-06-29 | KRW 2,095.00 | +1.21% | KRW 2,070.00 | KRW 2,115.00 | KRW 2,070.00 | 31.97K |
| 2026-06-26 | KRW 2,070.00 | -1.90% | KRW 2,110.00 | KRW 2,125.00 | KRW 2,060.00 | 50.51K |
| 2026-06-25 | KRW 2,110.00 | +3.18% | KRW 2,055.00 | KRW 2,142.00 | KRW 2,055.00 | 81.15K |
| 2026-06-24 | KRW 2,045.00 | -3.08% | KRW 2,110.00 | KRW 2,125.00 | KRW 2,040.00 | 81.69K |
| 2026-06-23 | KRW 2,110.00 | -4.09% | KRW 2,200.00 | KRW 2,210.00 | KRW 2,105.00 | 60.34K |
| 2026-06-22 | KRW 2,200.00 | -0.23% | KRW 2,225.00 | KRW 2,225.00 | KRW 2,145.00 | 56.29K |
| 2026-06-19 | KRW 2,205.00 | -2.43% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,180.00 | 173.51K |
| 2026-06-18 | KRW 2,260.00 | -0.44% | KRW 2,265.00 | KRW 2,285.00 | KRW 2,225.00 | 32.00K |
| 2026-06-17 | KRW 2,270.00 | +0.89% | KRW 2,235.00 | KRW 2,285.00 | KRW 2,235.00 | 20.96K |
| 2026-06-16 | KRW 2,250.00 | +0.22% | KRW 2,235.00 | KRW 2,260.00 | KRW 2,225.00 | 18.93K |
| 2026-06-15 | KRW 2,245.00 | +0.67% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,210.00 | 34.13K |
| 2026-06-12 | KRW 2,230.00 | +0.22% | KRW 2,265.00 | KRW 2,285.00 | KRW 2,210.00 | 143.83K |
| 2026-06-11 | KRW 2,225.00 | +0.68% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,175.00 | 63.27K |
| 2026-06-10 | KRW 2,210.00 | -3.28% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,200.00 | 93 |
| 2026-06-09 | KRW 2,285.00 | +5.30% | KRW 2,170.00 | KRW 2,290.00 | KRW 2,170.00 | 126.54K |
| 2026-06-08 | KRW 2,170.00 | -2.03% | KRW 2,210.00 | KRW 2,210.00 | KRW 2,150.00 | 26.09K |
| 2026-06-05 | KRW 2,215.00 | -2.42% | KRW 2,265.00 | KRW 2,315.00 | KRW 2,185.00 | 251.45K |
| 2026-06-04 | KRW 2,270.00 | 0.00% | KRW 2,260.00 | KRW 2,280.00 | KRW 2,230.00 | 7.99K |
| 2026-06-02 | KRW 2,270.00 | -1.30% | KRW 2,300.00 | KRW 2,310.00 | KRW 2,085.00 | 216.46K |
| 2026-06-01 | KRW 2,300.00 | -2.34% | KRW 2,355.00 | KRW 2,395.00 | KRW 2,225.00 | 217.10K |
| 2026-05-29 | KRW 2,355.00 | -0.42% | KRW 2,365.00 | KRW 2,390.00 | KRW 2,320.00 | 99.95K |
| 2026-05-28 | KRW 2,365.00 | -0.63% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,310.00 | 70.36K |
| 2026-05-27 | KRW 2,380.00 | -1.04% | KRW 2,395.00 | KRW 2,410.00 | KRW 2,375.00 | 27.58K |
| 2026-05-26 | KRW 2,405.00 | -0.41% | KRW 2,415.00 | KRW 2,430.00 | KRW 2,390.00 | 9.63K |
| 2026-05-22 | KRW 2,415.00 | +0.21% | KRW 2,410.00 | KRW 2,425.00 | KRW 2,410.00 | 5.03K |