SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16,930.00 | 17,730.00 | 16,420.00 | 16,900.00 | 16,900.00 | 15,877 |
| 2024-07-25 | 17,100.00 | 17,490.00 | 16,600.00 | 17,100.00 | 17,100.00 | 25,519 |
| 2024-07-24 | 18,070.00 | 18,070.00 | 17,560.00 | 17,600.00 | 17,600.00 | 15,102 |
| 2024-07-23 | 18,290.00 | 18,610.00 | 18,000.00 | 18,010.00 | 18,010.00 | 15,075 |
| 2024-07-22 | 19,300.00 | 19,630.00 | 18,200.00 | 18,280.00 | 18,280.00 | 24,115 |
| 2024-07-19 | 19,090.00 | 19,550.00 | 19,090.00 | 19,300.00 | 19,300.00 | 7,163 |
| 2024-07-18 | 20,000.00 | 20,000.00 | 19,060.00 | 19,550.00 | 19,550.00 | 20,024 |
| 2024-07-17 | 19,940.00 | 20,250.00 | 19,700.00 | 19,840.00 | 19,840.00 | 14,620 |
| 2024-07-16 | 19,800.00 | 20,800.00 | 19,800.00 | 19,990.00 | 19,990.00 | 16,699 |
| 2024-07-15 | 20,500.00 | 20,500.00 | 19,960.00 | 20,250.00 | 20,250.00 | 13,334 |
| 2024-07-12 | 20,800.00 | 21,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | 46,038 |
| 2024-07-11 | 20,200.00 | 20,750.00 | 20,000.00 | 20,300.00 | 20,300.00 | 20,306 |
| 2024-07-10 | 19,780.00 | 20,600.00 | 19,390.00 | 20,200.00 | 20,200.00 | 28,435 |
| 2024-07-09 | 20,100.00 | 20,100.00 | 19,380.00 | 19,780.00 | 19,780.00 | 17,043 |
| 2024-07-08 | 19,130.00 | 20,050.00 | 19,130.00 | 19,990.00 | 19,990.00 | 31,003 |
| 2024-07-05 | 18,920.00 | 20,100.00 | 18,920.00 | 19,130.00 | 19,130.00 | 33,245 |
| 2024-07-04 | 19,180.00 | 19,490.00 | 18,640.00 | 18,890.00 | 18,890.00 | 31,817 |
| 2024-07-03 | 19,390.00 | 19,680.00 | 18,560.00 | 19,180.00 | 19,180.00 | 29,509 |
| 2024-07-02 | 20,550.00 | 20,550.00 | 19,200.00 | 19,390.00 | 19,390.00 | 34,143 |
| 2024-07-01 | 20,000.00 | 20,650.00 | 20,000.00 | 20,550.00 | 20,550.00 | 11,730 |
| 2024-06-28 | 19,800.00 | 20,400.00 | 19,800.00 | 20,000.00 | 20,000.00 | 17,213 |
| 2024-06-27 | 20,250.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | 15,515 |
| 2024-06-26 | 20,800.00 | 20,950.00 | 20,300.00 | 20,350.00 | 20,350.00 | 12,970 |
| 2024-06-25 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 19,687 |
| 2024-06-24 | 21,200.00 | 21,250.00 | 20,300.00 | 20,450.00 | 20,450.00 | 22,581 |
| 2024-06-21 | 21,900.00 | 21,900.00 | 21,000.00 | 21,200.00 | 21,200.00 | 28,003 |
| 2024-06-20 | 21,950.00 | 22,250.00 | 21,900.00 | 22,050.00 | 22,050.00 | 17,384 |
| 2024-06-19 | 22,200.00 | 22,450.00 | 21,800.00 | 22,150.00 | 22,150.00 | 22,560 |
| 2024-06-18 | 23,500.00 | 23,500.00 | 22,350.00 | 22,550.00 | 22,550.00 | 18,806 |
| 2024-06-17 | 23,700.00 | 24,500.00 | 23,250.00 | 23,500.00 | 23,500.00 | 18,217 |
| 2024-06-14 | 23,800.00 | 24,250.00 | 23,200.00 | 23,900.00 | 23,900.00 | 26,707 |
| 2024-06-13 | 24,750.00 | 24,750.00 | 23,800.00 | 23,800.00 | 23,800.00 | 26,339 |
| 2024-06-12 | 23,850.00 | 26,200.00 | 23,700.00 | 24,550.00 | 24,550.00 | 92,231 |
| 2024-06-11 | 23,650.00 | 24,050.00 | 23,250.00 | 23,850.00 | 23,850.00 | 33,257 |
| 2024-06-10 | 22,800.00 | 23,800.00 | 22,550.00 | 23,650.00 | 23,650.00 | 41,843 |
| 2024-06-07 | 22,150.00 | 22,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | 16,491 |
| 2024-06-05 | 21,900.00 | 22,200.00 | 21,550.00 | 22,150.00 | 22,150.00 | 18,098 |
| 2024-06-04 | 22,000.00 | 22,600.00 | 21,800.00 | 21,900.00 | 21,900.00 | 20,934 |
| 2024-06-03 | 21,600.00 | 22,150.00 | 21,600.00 | 22,100.00 | 22,100.00 | 16,197 |
| 2024-05-31 | 22,150.00 | 22,300.00 | 21,500.00 | 21,800.00 | 21,800.00 | 20,107 |
| 2024-05-30 | 22,500.00 | 22,600.00 | 21,600.00 | 22,150.00 | 22,150.00 | 27,622 |
| 2024-05-29 | 23,200.00 | 23,300.00 | 22,400.00 | 22,500.00 | 22,500.00 | 25,546 |
| 2024-05-28 | 24,000.00 | 24,350.00 | 23,250.00 | 23,500.00 | 23,500.00 | 36,405 |
| 2024-05-27 | 23,250.00 | 23,250.00 | 22,000.00 | 23,250.00 | 23,250.00 | 56,228 |
| 2024-05-24 | 23,850.00 | 24,300.00 | 23,250.00 | 23,300.00 | 23,300.00 | 38,850 |
| 2024-05-23 | 24,600.00 | 25,000.00 | 24,000.00 | 24,300.00 | 24,300.00 | 33,822 |
| 2024-05-22 | 25,350.00 | 26,000.00 | 24,750.00 | 25,050.00 | 25,050.00 | 32,463 |
| 2024-05-21 | 26,100.00 | 26,100.00 | 25,300.00 | 25,350.00 | 25,350.00 | 21,545 |
| 2024-05-20 | 26,150.00 | 26,700.00 | 25,700.00 | 26,100.00 | 26,100.00 | 19,547 |
| 2024-05-17 | 26,900.00 | 26,900.00 | 26,000.00 | 26,450.00 | 26,450.00 | 31,002 |
| 2024-05-16 | 27,050.00 | 27,350.00 | 26,950.00 | 27,150.00 | 27,150.00 | 15,596 |
| 2024-05-14 | 27,050.00 | 27,400.00 | 26,650.00 | 27,250.00 | 27,250.00 | 12,277 |
| 2024-05-13 | 27,900.00 | 28,200.00 | 26,900.00 | 27,050.00 | 27,050.00 | 23,993 |
| 2024-05-10 | 27,350.00 | 28,650.00 | 27,100.00 | 27,750.00 | 27,750.00 | 75,298 |
| 2024-05-09 | 26,850.00 | 27,050.00 | 26,250.00 | 26,750.00 | 26,750.00 | 17,511 |
| 2024-05-08 | 26,250.00 | 26,900.00 | 26,250.00 | 26,900.00 | 26,900.00 | 15,094 |
| 2024-05-07 | 27,250.00 | 27,350.00 | 26,250.00 | 26,250.00 | 26,250.00 | 34,250 |
| 2024-05-03 | 26,850.00 | 27,550.00 | 26,750.00 | 27,150.00 | 27,150.00 | 20,168 |
| 2024-05-02 | 26,900.00 | 27,300.00 | 26,600.00 | 27,000.00 | 27,000.00 | 13,893 |
| 2024-04-30 | 27,950.00 | 27,950.00 | 27,100.00 | 27,150.00 | 27,150.00 | 19,200 |
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.