SANGBO Co., Ltd. 027580
KRX · South Korea · Process Industries
KRW 1,923.00-22.00 (-1.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,945.00 | +0.62% | KRW 1,933.00 | KRW 1,987.00 | KRW 1,903.00 | 112.58K |
| 2026-09-30 | KRW 1,933.00 | +3.87% | KRW 1,846.00 | KRW 1,974.00 | KRW 1,803.00 | 47.08K |
| 2026-09-29 | KRW 1,861.00 | +1.42% | KRW 1,820.00 | KRW 1,862.00 | KRW 1,790.00 | 32.49K |
| 2026-09-28 | KRW 1,835.00 | +0.71% | KRW 1,899.00 | KRW 1,899.00 | KRW 1,781.00 |
| 109.05K |
| 2026-09-23 | KRW 1,822.00 | -3.19% | KRW 1,882.00 | KRW 1,893.00 | KRW 1,771.00 | 72.74K |
| 2026-09-22 | KRW 1,882.00 | -2.59% | KRW 1,945.00 | KRW 1,956.00 | KRW 1,842.00 | 78.01K |
| 2026-09-21 | KRW 1,932.00 | +3.87% | KRW 1,858.00 | KRW 1,995.00 | KRW 1,826.00 | 112.59K |
| 2026-09-18 | KRW 1,860.00 | +5.68% | KRW 1,714.00 | KRW 1,873.00 | KRW 1,714.00 | 76.17K |
| 2026-09-17 | KRW 1,760.00 | -1.95% | KRW 1,744.00 | KRW 1,830.00 | KRW 1,744.00 | 39.77K |
| 2026-09-16 | KRW 1,795.00 | +2.28% | KRW 1,755.00 | KRW 1,801.00 | KRW 1,722.00 | 58.89K |
| 2026-09-15 | KRW 1,755.00 | +5.98% | KRW 1,655.00 | KRW 1,775.00 | KRW 1,610.00 | 74.47K |
| 2026-09-14 | KRW 1,656.00 | +2.79% | KRW 1,611.00 | KRW 1,726.00 | KRW 1,611.00 | 81.33K |
| 2026-09-11 | KRW 1,611.00 | +0.06% | KRW 1,593.00 | KRW 1,705.00 | KRW 1,585.00 | 53.06K |
| 2026-09-10 | KRW 1,610.00 | +0.63% | KRW 1,601.00 | KRW 1,627.00 | KRW 1,583.00 | 23.77K |
| 2026-09-09 | KRW 1,600.00 | -0.44% | KRW 1,607.00 | KRW 1,666.00 | KRW 1,580.00 | 35.64K |
| 2026-09-08 | KRW 1,607.00 | -4.80% | KRW 1,688.00 | KRW 1,710.00 | KRW 1,600.00 | 45.72K |
| 2026-09-07 | KRW 1,688.00 | -0.82% | KRW 1,710.00 | KRW 1,735.00 | KRW 1,677.00 | 25.94K |
| 2026-09-04 | KRW 1,702.00 | +4.42% | KRW 1,630.00 | KRW 1,720.00 | KRW 1,620.00 | 30.59K |
| 2026-09-03 | KRW 1,630.00 | +0.25% | KRW 1,611.00 | KRW 1,710.00 | KRW 1,580.00 | 52.54K |
| 2026-09-02 | KRW 1,626.00 | -0.25% | KRW 1,693.00 | KRW 1,693.00 | KRW 1,585.00 | 21.89K |
| 2026-09-01 | KRW 1,630.00 | +0.56% | KRW 1,639.00 | KRW 1,787.00 | KRW 1,621.00 | 43.44K |
| 2026-08-31 | KRW 1,621.00 | +0.56% | KRW 1,609.00 | KRW 1,645.00 | KRW 1,580.00 | 19.07K |
| 2026-08-28 | KRW 1,612.00 | -0.68% | KRW 1,623.00 | KRW 1,645.00 | KRW 1,565.00 | 19.62K |
| 2026-08-27 | KRW 1,623.00 | +3.05% | KRW 1,575.00 | KRW 1,645.00 | KRW 1,575.00 | 22.08K |
| 2026-08-26 | KRW 1,575.00 | -1.56% | KRW 1,600.00 | KRW 1,630.00 | KRW 1,553.00 | 25.86K |
| 2026-08-25 | KRW 1,600.00 | -0.12% | KRW 1,602.00 | KRW 1,649.00 | KRW 1,522.00 | 43.45K |
| 2026-08-24 | KRW 1,602.00 | -1.96% | KRW 1,626.00 | KRW 1,686.00 | KRW 1,602.00 | 19.26K |
| 2026-08-21 | KRW 1,634.00 | -1.74% | KRW 1,663.00 | KRW 1,693.00 | KRW 1,611.00 | 36.90K |
| 2026-08-20 | KRW 1,663.00 | +0.73% | KRW 1,635.00 | KRW 1,735.00 | KRW 1,610.00 | 50.48K |
| 2026-08-19 | KRW 1,651.00 | +0.86% | KRW 1,637.00 | KRW 1,687.00 | KRW 1,601.00 | 25.51K |
| 2026-08-18 | KRW 1,637.00 | -2.85% | KRW 1,685.00 | KRW 1,720.00 | KRW 1,621.00 | 49.04K |
| 2026-08-14 | KRW 1,685.00 | -1.46% | KRW 1,708.00 | KRW 1,710.00 | KRW 1,663.00 | 32.64K |
| 2026-08-13 | KRW 1,710.00 | -1.27% | KRW 1,775.00 | KRW 1,775.00 | KRW 1,683.00 | 61.30K |
| 2026-08-12 | KRW 1,732.00 | -3.67% | KRW 1,804.00 | KRW 1,864.00 | KRW 1,730.00 | 113.79K |
| 2026-08-11 | KRW 1,798.00 | -1.26% | KRW 1,821.00 | KRW 1,863.00 | KRW 1,777.00 | 122.38K |
| 2026-08-10 | KRW 1,821.00 | +5.26% | KRW 1,748.00 | KRW 2,245.00 | KRW 1,748.00 | 1.33M |
| 2026-08-07 | KRW 1,730.00 | +1.35% | KRW 1,699.00 | KRW 1,756.00 | KRW 1,666.00 | 51.15K |
| 2026-08-06 | KRW 1,707.00 | -5.48% | KRW 1,806.00 | KRW 1,806.00 | KRW 1,669.00 | 77.47K |
| 2026-08-05 | KRW 1,806.00 | +20.24% | KRW 1,600.00 | KRW 1,808.00 | KRW 1,503.00 | 220.46K |
| 2026-08-04 | KRW 1,502.00 | +3.51% | KRW 1,439.00 | KRW 1,595.00 | KRW 1,439.00 | 49.80K |
| 2026-08-03 | KRW 1,451.00 | +3.42% | KRW 1,464.00 | KRW 1,464.00 | KRW 1,403.00 | 1.77M |
| 2026-07-31 | KRW 1,403.00 | +1.96% | KRW 1,376.00 | KRW 1,448.00 | KRW 1,376.00 | 22.45K |
| 2026-07-30 | KRW 1,376.00 | -4.91% | KRW 1,350.00 | KRW 1,470.00 | KRW 1,350.00 | 41.22K |
| 2026-07-29 | KRW 1,447.00 | +4.40% | KRW 1,386.00 | KRW 1,480.00 | KRW 1,347.00 | 35.15K |
| 2026-07-28 | KRW 1,386.00 | -6.35% | KRW 1,480.00 | KRW 1,500.00 | KRW 1,347.00 | 33.52K |
| 2026-07-27 | KRW 1,480.00 | +3.35% | KRW 1,432.00 | KRW 1,550.00 | KRW 1,432.00 | 39.64K |
| 2026-07-24 | KRW 1,432.00 | -1.85% | KRW 1,447.00 | KRW 1,490.00 | KRW 1,413.00 | 17.47K |
| 2026-07-23 | KRW 1,459.00 | +4.14% | KRW 1,401.00 | KRW 1,499.00 | KRW 1,401.00 | 40.02K |
| 2026-07-22 | KRW 1,401.00 | -1.06% | KRW 1,416.00 | KRW 1,488.00 | KRW 1,401.00 | 18.54K |
| 2026-07-21 | KRW 1,416.00 | -1.67% | KRW 1,483.00 | KRW 1,500.00 | KRW 1,389.00 | 31.60K |
| 2026-07-20 | KRW 1,440.00 | +0.28% | KRW 1,436.00 | KRW 1,510.00 | KRW 1,409.00 | 33.41K |
| 2026-07-16 | KRW 1,436.00 | +0.07% | KRW 1,435.00 | KRW 1,475.00 | KRW 1,348.00 | 18.40K |
| 2026-07-15 | KRW 1,435.00 | +4.90% | KRW 1,368.00 | KRW 1,458.00 | KRW 1,368.00 | 25.46K |
| 2026-07-14 | KRW 1,368.00 | -0.29% | KRW 1,361.00 | KRW 1,394.00 | KRW 1,325.00 | 38.47K |
| 2026-07-13 | KRW 1,372.00 | -0.58% | KRW 1,440.00 | KRW 1,476.00 | KRW 1,345.00 | 40.28K |
| 2026-07-10 | KRW 1,380.00 | +7.73% | KRW 1,232.00 | KRW 1,500.00 | KRW 1,232.00 | 97.89K |
| 2026-07-09 | KRW 1,281.00 | -3.32% | KRW 1,261.00 | KRW 1,400.00 | KRW 1,261.00 | 42.20K |
| 2026-07-08 | KRW 1,325.00 | -1.92% | KRW 1,385.00 | KRW 1,500.00 | KRW 1,320.00 | 41.78K |
| 2026-07-07 | KRW 1,351.00 | -5.46% | KRW 1,465.00 | KRW 1,465.00 | KRW 1,350.00 | 31.99K |
| 2026-07-06 | KRW 1,429.00 | +6.88% | KRW 1,390.00 | KRW 1,465.00 | KRW 1,345.00 | 27.25K |
| 2026-07-03 | KRW 1,337.00 | -1.33% | KRW 1,356.00 | KRW 1,395.00 | KRW 1,305.00 | 88.24K |
| 2026-07-02 | KRW 1,355.00 | -1.24% | KRW 1,398.00 | KRW 1,400.00 | KRW 1,307.00 | 40.85K |
| 2026-07-01 | KRW 1,372.00 | +9.50% | KRW 1,230.00 | KRW 1,459.00 | KRW 1,230.00 | 93.80K |
| 2026-06-30 | KRW 1,253.00 | -2.94% | KRW 1,291.00 | KRW 1,295.00 | KRW 1,201.00 | 38.00K |
| 2026-06-29 | KRW 1,291.00 | +8.03% | KRW 1,150.00 | KRW 1,291.00 | KRW 1,150.00 | 91.82K |
| 2026-06-26 | KRW 1,195.00 | -2.69% | KRW 1,228.00 | KRW 1,273.00 | KRW 1,170.00 | 81.92K |
| 2026-06-25 | KRW 1,228.00 | -3.84% | KRW 1,277.00 | KRW 1,347.00 | KRW 1,222.00 | 66.76K |
| 2026-06-24 | KRW 1,277.00 | -3.91% | KRW 1,318.00 | KRW 1,399.00 | KRW 1,250.00 | 90.76K |
| 2026-06-23 | KRW 1,329.00 | -9.10% | KRW 1,450.00 | KRW 1,474.00 | KRW 1,320.00 | 65.03K |
| 2026-06-22 | KRW 1,462.00 | -5.06% | KRW 1,540.00 | KRW 1,639.00 | KRW 1,460.00 | 94.46K |
| 2026-06-19 | KRW 1,540.00 | -9.41% | KRW 1,700.00 | KRW 1,703.00 | KRW 1,531.00 | 100.29K |
| 2026-06-18 | KRW 1,700.00 | -3.63% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,700.00 | 28.85K |
| 2026-06-17 | KRW 1,764.00 | +4.56% | KRW 1,736.00 | KRW 1,790.00 | KRW 1,687.00 | 48.74K |
| 2026-06-16 | KRW 1,687.00 | -1.75% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,671.00 | 35.26K |
| 2026-06-15 | KRW 1,717.00 | -0.98% | KRW 1,739.00 | KRW 1,895.00 | KRW 1,672.00 | 49.78K |
| 2026-06-12 | KRW 1,734.00 | +5.09% | KRW 1,650.00 | KRW 1,795.00 | KRW 1,650.00 | 96.29K |
| 2026-06-11 | KRW 1,650.00 | +4.56% | KRW 1,578.00 | KRW 1,735.00 | KRW 1,566.00 | 81.52K |
| 2026-06-10 | KRW 1,578.00 | -11.40% | KRW 1,784.00 | KRW 1,810.00 | KRW 1,551.00 | 260 |
| 2026-06-09 | KRW 1,781.00 | -0.22% | KRW 1,804.00 | KRW 1,848.00 | KRW 1,755.00 | 83.98K |
| 2026-06-08 | KRW 1,785.00 | -7.85% | KRW 1,870.00 | KRW 1,937.00 | KRW 1,776.00 | 89.19K |
| 2026-06-05 | KRW 1,937.00 | -3.87% | KRW 2,020.00 | KRW 2,035.00 | KRW 1,936.00 | 78.74K |
| 2026-06-04 | KRW 2,015.00 | -5.62% | KRW 2,055.00 | KRW 2,200.00 | KRW 1,991.00 | 166.87K |
| 2026-06-02 | KRW 2,135.00 | -2.95% | KRW 2,200.00 | KRW 2,250.00 | KRW 1,981.00 | 207.89K |
| 2026-06-01 | KRW 2,200.00 | -9.65% | KRW 2,410.00 | KRW 2,535.00 | KRW 2,200.00 | 305.98K |
| 2026-05-29 | KRW 2,435.00 | -7.41% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,370.00 | 356.66K |
| 2026-05-28 | KRW 2,630.00 | -11.89% | KRW 2,890.00 | KRW 2,895.00 | KRW 2,605.00 | 840.58K |
| 2026-05-27 | KRW 2,985.00 | +5.11% | KRW 2,920.00 | KRW 3,690.00 | KRW 2,890.00 | 6.71M |
| 2026-05-26 | KRW 2,840.00 | +29.98% | KRW 2,295.00 | KRW 2,840.00 | KRW 2,265.00 | 547.35K |
| 2026-05-22 | KRW 2,185.00 | +2.10% | KRW 2,125.00 | KRW 2,245.00 | KRW 2,085.00 | 88.99K |
| 2026-05-21 | KRW 2,140.00 | +5.94% | KRW 2,000.00 | KRW 2,190.00 | KRW 2,000.00 | 153.80K |