SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 35,900.00 | 35,900.00 | 32,400.00 | 34,100.00 | 34,100.00 | 45,068 |
| 2026-10-19 | 31,200.00 | 34,950.00 | 30,500.00 | 34,850.00 | 34,850.00 | 43,120 |
| 2026-10-16 | 31,950.00 | 33,500.00 | 31,200.00 | 32,600.00 | 32,600.00 | 37,390 |
| 2026-10-15 | 33,050.00 | 33,250.00 | 30,500.00 | 31,050.00 | 31,050.00 | 63,705 |
| 2026-10-14 | 34,350.00 | 36,150.00 | 34,200.00 | 35,100.00 | 35,100.00 | 39,981 |
| 2026-10-13 | 34,950.00 | 35,400.00 | 32,400.00 | 34,650.00 | 34,650.00 | 88,611 |
| 2026-10-12 | 41,500.00 | 41,550.00 | 36,000.00 | 36,500.00 | 36,500.00 | 131,266 |
| 2026-10-08 | 42,500.00 | 42,900.00 | 40,650.00 | 41,550.00 | 41,550.00 | 62,948 |
| 2026-10-07 | 44,850.00 | 46,100.00 | 42,500.00 | 42,500.00 | 42,500.00 | 58,841 |
| 2026-10-06 | 44,750.00 | 46,200.00 | 44,100.00 | 45,250.00 | 45,250.00 | 101,375 |
| 2026-10-02 | 42,150.00 | 45,000.00 | 41,200.00 | 44,350.00 | 44,350.00 | 109,010 |
| 2026-10-01 | 41,400.00 | 42,350.00 | 40,700.00 | 42,200.00 | 42,200.00 | 44,258 |
| 2026-09-30 | 41,500.00 | 42,350.00 | 40,900.00 | 41,200.00 | 41,200.00 | 37,725 |
| 2026-09-29 | 42,300.00 | 42,300.00 | 40,500.00 | 41,450.00 | 41,450.00 | 47,646 |
| 2026-09-28 | 43,000.00 | 44,600.00 | 42,050.00 | 42,050.00 | 42,050.00 | 73,811 |
| 2026-09-23 | 44,250.00 | 45,075.00 | 42,500.00 | 43,000.00 | 43,000.00 | 87,555 |
| 2026-09-22 | 42,700.00 | 45,300.00 | 42,400.00 | 43,800.00 | 43,800.00 | 183,217 |
| 2026-09-21 | 40,850.00 | 42,950.00 | 39,650.00 | 42,400.00 | 42,400.00 | 166,933 |
| 2026-09-18 | 40,500.00 | 41,800.00 | 40,300.00 | 40,850.00 | 40,850.00 | 71,904 |
| 2026-09-17 | 41,000.00 | 41,250.00 | 39,750.00 | 40,000.00 | 40,000.00 | 67,060 |
| 2026-09-16 | 40,900.00 | 41,200.00 | 39,800.00 | 40,450.00 | 40,450.00 | 81,549 |
| 2026-09-15 | 39,350.00 | 45,150.00 | 38,600.00 | 41,250.00 | 41,250.00 | 347,596 |
| 2026-09-14 | 40,400.00 | 40,700.00 | 38,500.00 | 39,000.00 | 39,000.00 | 80,860 |
| 2026-09-11 | 37,900.00 | 41,850.00 | 37,300.00 | 40,350.00 | 40,350.00 | 206,926 |
| 2026-09-10 | 39,150.00 | 40,500.00 | 38,200.00 | 39,150.00 | 39,150.00 | 126,587 |
| 2026-09-09 | 37,200.00 | 39,750.00 | 36,950.00 | 38,800.00 | 38,800.00 | 94,172 |
| 2026-09-08 | 38,800.00 | 39,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | 84,641 |
| 2026-09-07 | 38,350.00 | 42,800.00 | 37,900.00 | 38,800.00 | 38,800.00 | 208,956 |
| 2026-09-04 | 35,500.00 | 39,100.00 | 35,450.00 | 37,750.00 | 37,750.00 | 126,425 |
| 2026-09-03 | 35,600.00 | 35,600.00 | 34,000.00 | 34,600.00 | 34,600.00 | 48,203 |
| 2026-09-02 | 36,000.00 | 36,500.00 | 35,050.00 | 35,050.00 | 35,050.00 | 57,847 |
| 2026-09-01 | 38,600.00 | 38,650.00 | 36,300.00 | 37,200.00 | 37,200.00 | 58,537 |
| 2026-08-31 | 37,550.00 | 38,250.00 | 35,700.00 | 37,950.00 | 37,950.00 | 46,582 |
| 2026-08-28 | 39,150.00 | 39,150.00 | 37,550.00 | 37,900.00 | 37,900.00 | 59,705 |
| 2026-08-27 | 37,150.00 | 39,250.00 | 36,500.00 | 39,150.00 | 39,150.00 | 83,531 |
| 2026-08-26 | 38,650.00 | 38,650.00 | 36,500.00 | 37,150.00 | 37,150.00 | 85,033 |
| 2026-08-25 | 39,000.00 | 39,300.00 | 35,400.00 | 38,550.00 | 38,550.00 | 153,505 |
| 2026-08-24 | 35,850.00 | 37,450.00 | 35,600.00 | 36,550.00 | 36,550.00 | 59,025 |
| 2026-08-21 | 37,450.00 | 37,450.00 | 34,300.00 | 35,500.00 | 35,500.00 | 113,904 |
| 2026-08-20 | 38,050.00 | 39,350.00 | 37,050.00 | 37,800.00 | 37,800.00 | 88,201 |
| 2026-08-19 | 38,500.00 | 40,350.00 | 37,100.00 | 37,300.00 | 37,300.00 | 115,537 |
| 2026-08-18 | 42,200.00 | 43,000.00 | 38,300.00 | 38,850.00 | 38,850.00 | 137,007 |
| 2026-08-14 | 40,900.00 | 43,900.00 | 40,500.00 | 41,100.00 | 41,100.00 | 209,514 |
| 2026-08-13 | 39,250.00 | 42,300.00 | 38,500.00 | 40,200.00 | 40,200.00 | 125,655 |
| 2026-08-12 | 36,600.00 | 41,600.00 | 35,100.00 | 38,900.00 | 38,900.00 | 226,874 |
| 2026-08-11 | 37,000.00 | 38,450.00 | 35,100.00 | 36,550.00 | 36,550.00 | 150,235 |
| 2026-08-10 | 34,000.00 | 37,200.00 | 33,550.00 | 36,800.00 | 36,800.00 | 120,932 |
| 2026-08-07 | 35,350.00 | 35,350.00 | 32,350.00 | 33,500.00 | 33,500.00 | 76,938 |
| 2026-08-06 | 38,900.00 | 39,000.00 | 34,450.00 | 34,650.00 | 34,650.00 | 148,391 |
| 2026-08-05 | 36,000.00 | 38,350.00 | 34,500.00 | 37,900.00 | 37,900.00 | 102,071 |
| 2026-08-04 | 32,800.00 | 37,000.00 | 32,450.00 | 35,250.00 | 35,250.00 | 147,086 |
| 2026-08-03 | 32,000.00 | 35,200.00 | 30,550.00 | 32,800.00 | 32,800.00 | 156,513 |
| 2026-07-31 | 26,600.00 | 30,550.00 | 26,150.00 | 30,350.00 | 30,350.00 | 103,272 |
| 2026-07-30 | 26,600.00 | 28,700.00 | 25,000.00 | 25,100.00 | 25,100.00 | 101,749 |
| 2026-07-29 | 30,100.00 | 31,200.00 | 24,750.00 | 26,600.00 | 26,600.00 | 162,361 |
| 2026-07-28 | 31,250.00 | 31,750.00 | 28,250.00 | 28,500.00 | 28,500.00 | 65,455 |
| 2026-07-27 | 31,700.00 | 34,000.00 | 31,200.00 | 31,950.00 | 31,950.00 | 63,089 |
| 2026-07-24 | 35,350.00 | 35,350.00 | 31,100.00 | 31,100.00 | 31,100.00 | 98,606 |
| 2026-07-23 | 36,600.00 | 36,600.00 | 32,350.00 | 35,600.00 | 35,600.00 | 172,363 |
| 2026-07-22 | 36,700.00 | 38,450.00 | 33,150.00 | 34,200.00 | 34,200.00 | 486,973 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.