SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 37,650.00 | 38,250.00 | 36,100.00 | 36,550.00 | 36,550.00 | 50,789 |
| 2024-01-30 | 37,650.00 | 38,400.00 | 36,100.00 | 37,600.00 | 37,600.00 | 67,878 |
| 2024-01-29 | 39,850.00 | 40,400.00 | 37,350.00 | 37,600.00 | 37,600.00 | 125,787 |
| 2024-01-26 | 39,500.00 | 40,350.00 | 39,150.00 | 39,850.00 | 39,850.00 | 51,197 |
| 2024-01-25 | 40,500.00 | 40,500.00 | 38,750.00 | 39,450.00 | 39,450.00 | 112,205 |
| 2024-01-24 | 41,700.00 | 42,150.00 | 40,150.00 | 40,350.00 | 40,350.00 | 76,107 |
| 2024-01-23 | 43,250.00 | 43,300.00 | 41,550.00 | 41,550.00 | 41,550.00 | 88,383 |
| 2024-01-22 | 42,200.00 | 43,200.00 | 41,250.00 | 43,200.00 | 43,200.00 | 125,699 |
| 2024-01-19 | 42,500.00 | 42,800.00 | 41,500.00 | 42,500.00 | 42,500.00 | 102,159 |
| 2024-01-18 | 42,800.00 | 43,100.00 | 40,500.00 | 41,500.00 | 41,500.00 | 174,295 |
| 2024-01-17 | 46,200.00 | 46,200.00 | 42,000.00 | 42,800.00 | 42,800.00 | 287,887 |
| 2024-01-16 | 45,200.00 | 47,750.00 | 44,700.00 | 45,650.00 | 45,650.00 | 747,080 |
| 2024-01-15 | 44,000.00 | 45,500.00 | 43,100.00 | 43,900.00 | 43,900.00 | 324,516 |
| 2024-01-12 | 41,800.00 | 44,750.00 | 41,550.00 | 43,200.00 | 43,200.00 | 670,746 |
| 2024-01-11 | 42,000.00 | 42,600.00 | 41,000.00 | 41,850.00 | 41,850.00 | 211,285 |
| 2024-01-10 | 39,800.00 | 43,450.00 | 39,000.00 | 41,950.00 | 41,950.00 | 453,130 |
| 2024-01-09 | 40,300.00 | 40,800.00 | 39,800.00 | 39,950.00 | 39,950.00 | 99,071 |
| 2024-01-08 | 40,350.00 | 40,750.00 | 39,750.00 | 40,150.00 | 40,150.00 | 112,575 |
| 2024-01-05 | 38,800.00 | 40,200.00 | 38,200.00 | 40,100.00 | 40,100.00 | 97,951 |
| 2024-01-04 | 39,800.00 | 40,150.00 | 38,700.00 | 38,950.00 | 38,950.00 | 68,049 |
| 2024-01-03 | 39,100.00 | 40,000.00 | 38,650.00 | 39,900.00 | 39,900.00 | 82,971 |
| 2024-01-02 | 39,650.00 | 40,200.00 | 39,250.00 | 39,750.00 | 39,750.00 | 106,919 |
| 2023-12-28 | 38,700.00 | 39,900.00 | 38,000.00 | 39,450.00 | 39,450.00 | 135,306 |
| 2023-12-27 | 36,900.00 | 38,600.00 | 36,900.00 | 38,450.00 | 38,450.00 | 67,504 |
| 2023-12-26 | 37,200.00 | 37,700.00 | 36,700.00 | 36,950.00 | 36,950.00 | 56,928 |
| 2023-12-22 | 38,700.00 | 38,750.00 | 37,350.00 | 37,700.00 | 37,700.00 | 81,283 |
| 2023-12-21 | 38,250.00 | 39,300.00 | 37,950.00 | 38,500.00 | 38,500.00 | 88,482 |
| 2023-12-20 | 39,200.00 | 39,450.00 | 38,650.00 | 38,650.00 | 38,650.00 | 66,712 |
| 2023-12-19 | 39,500.00 | 40,000.00 | 38,850.00 | 39,100.00 | 39,100.00 | 77,444 |
| 2023-12-18 | 39,350.00 | 39,850.00 | 38,500.00 | 39,550.00 | 39,550.00 | 109,139 |
| 2023-12-15 | 38,700.00 | 39,200.00 | 38,000.00 | 39,150.00 | 39,150.00 | 83,850 |
| 2023-12-14 | 38,300.00 | 39,250.00 | 38,250.00 | 38,300.00 | 38,300.00 | 102,408 |
| 2023-12-13 | 38,100.00 | 38,750.00 | 37,350.00 | 37,600.00 | 37,600.00 | 73,395 |
| 2023-12-12 | 37,950.00 | 38,500.00 | 37,500.00 | 38,300.00 | 38,300.00 | 57,650 |
| 2023-12-11 | 37,450.00 | 38,900.00 | 37,150.00 | 38,150.00 | 38,150.00 | 105,604 |
| 2023-12-08 | 36,750.00 | 37,200.00 | 36,350.00 | 37,050.00 | 37,050.00 | 48,582 |
| 2023-12-07 | 37,000.00 | 37,150.00 | 36,150.00 | 36,200.00 | 36,200.00 | 36,070 |
| 2023-12-06 | 36,300.00 | 37,150.00 | 36,250.00 | 37,150.00 | 37,150.00 | 40,142 |
| 2023-12-05 | 36,650.00 | 37,950.00 | 36,250.00 | 36,400.00 | 36,400.00 | 57,541 |
| 2023-12-04 | 38,600.00 | 38,800.00 | 37,050.00 | 37,100.00 | 37,100.00 | 99,068 |
| 2023-12-01 | 40,700.00 | 40,700.00 | 38,900.00 | 39,000.00 | 39,000.00 | 131,051 |
| 2023-11-30 | 41,500.00 | 42,300.00 | 40,200.00 | 40,700.00 | 40,700.00 | 218,943 |
| 2023-11-29 | 41,650.00 | 43,000.00 | 39,450.00 | 40,150.00 | 40,150.00 | 368,897 |
| 2023-11-28 | 38,900.00 | 41,600.00 | 38,900.00 | 40,750.00 | 40,750.00 | 245,637 |
| 2023-11-27 | 41,800.00 | 41,800.00 | 38,750.00 | 38,750.00 | 38,750.00 | 162,475 |
| 2023-11-24 | 40,600.00 | 40,950.00 | 39,800.00 | 40,700.00 | 40,700.00 | 123,928 |
| 2023-11-23 | 39,600.00 | 43,500.00 | 39,200.00 | 40,300.00 | 40,300.00 | 615,572 |
| 2023-11-22 | 38,000.00 | 40,450.00 | 37,350.00 | 38,900.00 | 38,900.00 | 287,163 |
| 2023-11-21 | 38,500.00 | 38,750.00 | 37,400.00 | 37,900.00 | 37,900.00 | 81,907 |
| 2023-11-20 | 37,600.00 | 38,600.00 | 37,050.00 | 38,100.00 | 38,100.00 | 118,320 |
| 2023-11-17 | 38,850.00 | 38,900.00 | 37,250.00 | 37,300.00 | 37,300.00 | 93,700 |
| 2023-11-16 | 39,450.00 | 40,300.00 | 38,600.00 | 39,300.00 | 39,300.00 | 132,410 |
| 2023-11-15 | 38,300.00 | 38,950.00 | 37,700.00 | 38,600.00 | 38,600.00 | 112,937 |
| 2023-11-14 | 35,750.00 | 37,200.00 | 35,750.00 | 37,000.00 | 37,000.00 | 53,944 |
| 2023-11-13 | 37,750.00 | 38,300.00 | 35,450.00 | 35,450.00 | 35,450.00 | 82,436 |
| 2023-11-10 | 38,250.00 | 38,300.00 | 37,000.00 | 37,350.00 | 37,350.00 | 65,273 |
| 2023-11-09 | 39,600.00 | 39,950.00 | 38,800.00 | 38,900.00 | 38,900.00 | 54,305 |
| 2023-11-08 | 39,000.00 | 40,350.00 | 38,700.00 | 40,050.00 | 40,050.00 | 102,435 |
| 2023-11-07 | 39,950.00 | 40,300.00 | 38,150.00 | 39,150.00 | 39,150.00 | 116,907 |
| 2023-11-06 | 39,000.00 | 40,000.00 | 37,550.00 | 39,900.00 | 39,900.00 | 210,423 |
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.