SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27,950.00 | 27,950.00 | 27,100.00 | 27,150.00 | 27,150.00 | 19,200 |
| 2024-04-29 | 27,050.00 | 27,800.00 | 26,600.00 | 27,750.00 | 27,750.00 | 36,614 |
| 2024-04-26 | 27,200.00 | 27,250.00 | 26,050.00 | 26,500.00 | 26,500.00 | 25,758 |
| 2024-04-25 | 27,000.00 | 27,900.00 | 26,650.00 | 27,100.00 | 27,100.00 | 18,459 |
| 2024-04-24 | 26,750.00 | 27,000.00 | 26,300.00 | 27,000.00 | 27,000.00 | 20,398 |
| 2024-04-23 | 26,500.00 | 27,050.00 | 26,150.00 | 26,200.00 | 26,200.00 | 21,724 |
| 2024-04-22 | 25,850.00 | 26,550.00 | 25,800.00 | 26,350.00 | 26,350.00 | 21,188 |
| 2024-04-19 | 27,000.00 | 27,050.00 | 25,200.00 | 25,850.00 | 25,850.00 | 49,556 |
| 2024-04-18 | 26,450.00 | 27,400.00 | 26,450.00 | 26,950.00 | 26,950.00 | 32,815 |
| 2024-04-17 | 26,700.00 | 27,650.00 | 26,700.00 | 26,900.00 | 26,900.00 | 37,692 |
| 2024-04-16 | 27,850.00 | 27,850.00 | 26,550.00 | 26,750.00 | 26,750.00 | 53,093 |
| 2024-04-15 | 28,300.00 | 28,600.00 | 27,600.00 | 28,250.00 | 28,250.00 | 39,013 |
| 2024-04-12 | 30,050.00 | 30,200.00 | 29,000.00 | 29,100.00 | 29,100.00 | 36,131 |
| 2024-04-11 | 30,150.00 | 30,250.00 | 28,750.00 | 30,050.00 | 30,050.00 | 29,480 |
| 2024-04-09 | 30,300.00 | 30,750.00 | 30,000.00 | 30,150.00 | 30,150.00 | 23,961 |
| 2024-04-08 | 31,600.00 | 31,600.00 | 30,150.00 | 30,200.00 | 30,200.00 | 33,449 |
| 2024-04-05 | 30,850.00 | 31,450.00 | 30,550.00 | 30,900.00 | 30,900.00 | 52,422 |
| 2024-04-04 | 33,250.00 | 33,250.00 | 31,950.00 | 31,950.00 | 31,950.00 | 39,446 |
| 2024-04-03 | 33,100.00 | 33,100.00 | 32,400.00 | 32,750.00 | 32,750.00 | 46,865 |
| 2024-04-02 | 33,900.00 | 34,150.00 | 32,900.00 | 33,750.00 | 33,750.00 | 46,428 |
| 2024-04-01 | 34,050.00 | 34,450.00 | 33,750.00 | 34,300.00 | 34,300.00 | 30,724 |
| 2024-03-29 | 34,000.00 | 34,400.00 | 33,650.00 | 34,050.00 | 34,050.00 | 40,444 |
| 2024-03-28 | 34,300.00 | 34,300.00 | 33,550.00 | 33,800.00 | 33,800.00 | 49,035 |
| 2024-03-27 | 34,550.00 | 34,700.00 | 34,000.00 | 34,450.00 | 34,450.00 | 32,333 |
| 2024-03-26 | 35,750.00 | 35,750.00 | 34,500.00 | 34,850.00 | 34,850.00 | 40,160 |
| 2024-03-25 | 35,950.00 | 35,950.00 | 34,700.00 | 35,500.00 | 35,500.00 | 39,996 |
| 2024-03-22 | 35,500.00 | 35,950.00 | 35,050.00 | 35,600.00 | 35,600.00 | 39,197 |
| 2024-03-21 | 36,000.00 | 36,000.00 | 35,200.00 | 35,350.00 | 35,350.00 | 46,349 |
| 2024-03-20 | 36,300.00 | 36,550.00 | 35,150.00 | 36,000.00 | 36,000.00 | 46,317 |
| 2024-03-19 | 36,300.00 | 37,100.00 | 35,550.00 | 36,150.00 | 36,150.00 | 58,183 |
| 2024-03-18 | 36,850.00 | 36,900.00 | 36,050.00 | 36,300.00 | 36,300.00 | 40,799 |
| 2024-03-15 | 37,050.00 | 37,500.00 | 36,150.00 | 36,800.00 | 36,800.00 | 70,319 |
| 2024-03-14 | 36,250.00 | 37,750.00 | 36,100.00 | 36,900.00 | 36,900.00 | 109,973 |
| 2024-03-13 | 35,000.00 | 36,350.00 | 34,750.00 | 36,100.00 | 36,100.00 | 146,445 |
| 2024-03-12 | 34,600.00 | 34,600.00 | 33,500.00 | 34,100.00 | 34,100.00 | 31,444 |
| 2024-03-11 | 33,950.00 | 34,600.00 | 33,200.00 | 34,600.00 | 34,600.00 | 38,643 |
| 2024-03-08 | 34,500.00 | 34,800.00 | 32,600.00 | 34,200.00 | 34,200.00 | 97,715 |
| 2024-03-07 | 36,100.00 | 36,100.00 | 34,400.00 | 34,400.00 | 34,400.00 | 67,813 |
| 2024-03-06 | 35,800.00 | 36,300.00 | 35,500.00 | 36,100.00 | 36,100.00 | 45,304 |
| 2024-03-05 | 36,400.00 | 37,150.00 | 36,000.00 | 36,350.00 | 36,350.00 | 43,014 |
| 2024-03-04 | 36,350.00 | 37,200.00 | 36,350.00 | 36,600.00 | 36,600.00 | 28,910 |
| 2024-02-29 | 37,100.00 | 37,300.00 | 36,550.00 | 36,700.00 | 36,700.00 | 40,626 |
| 2024-02-28 | 36,350.00 | 39,000.00 | 36,350.00 | 37,450.00 | 37,450.00 | 65,401 |
| 2024-02-27 | 36,900.00 | 37,350.00 | 36,150.00 | 37,300.00 | 37,300.00 | 74,845 |
| 2024-02-26 | 38,000.00 | 38,000.00 | 37,000.00 | 37,550.00 | 37,550.00 | 39,514 |
| 2024-02-23 | 37,650.00 | 37,650.00 | 36,850.00 | 37,550.00 | 37,550.00 | 62,864 |
| 2024-02-22 | 38,200.00 | 38,750.00 | 37,400.00 | 37,750.00 | 37,750.00 | 99,084 |
| 2024-02-21 | 38,050.00 | 38,400.00 | 37,500.00 | 38,300.00 | 38,300.00 | 51,265 |
| 2024-02-20 | 37,650.00 | 38,250.00 | 37,400.00 | 38,050.00 | 38,050.00 | 46,060 |
| 2024-02-19 | 38,000.00 | 38,200.00 | 37,400.00 | 38,000.00 | 38,000.00 | 60,216 |
| 2024-02-16 | 38,100.00 | 38,400.00 | 37,150.00 | 38,000.00 | 38,000.00 | 83,978 |
| 2024-02-15 | 39,450.00 | 39,500.00 | 38,100.00 | 38,500.00 | 38,500.00 | 53,985 |
| 2024-02-14 | 37,950.00 | 39,900.00 | 37,650.00 | 38,900.00 | 38,900.00 | 90,068 |
| 2024-02-13 | 38,250.00 | 38,900.00 | 37,050.00 | 38,900.00 | 38,900.00 | 58,917 |
| 2024-02-08 | 39,850.00 | 39,900.00 | 38,150.00 | 38,250.00 | 38,250.00 | 82,568 |
| 2024-02-07 | 38,200.00 | 38,800.00 | 37,750.00 | 38,450.00 | 38,450.00 | 45,087 |
| 2024-02-06 | 37,800.00 | 38,500.00 | 36,600.00 | 38,400.00 | 38,400.00 | 42,513 |
| 2024-02-05 | 37,600.00 | 37,950.00 | 36,900.00 | 37,800.00 | 37,800.00 | 30,377 |
| 2024-02-02 | 37,800.00 | 37,800.00 | 37,000.00 | 37,750.00 | 37,750.00 | 35,260 |
| 2024-02-01 | 36,350.00 | 37,200.00 | 35,400.00 | 36,900.00 | 36,900.00 | 57,046 |
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.