SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 36,700.00 | 38,450.00 | 33,150.00 | 34,200.00 | 34,200.00 | 486,973 |
| 2026-07-21 | 29,250.00 | 31,950.00 | 28,100.00 | 30,700.00 | 30,700.00 | 66,236 |
| 2026-07-20 | 31,050.00 | 31,050.00 | 28,850.00 | 29,250.00 | 29,250.00 | 50,338 |
| 2026-07-16 | 33,550.00 | 33,550.00 | 30,600.00 | 31,300.00 | 31,300.00 | 31,443 |
| 2026-07-15 | 31,650.00 | 34,000.00 | 31,650.00 | 33,850.00 | 33,850.00 | 42,971 |
| 2026-07-14 | 33,150.00 | 33,400.00 | 29,500.00 | 31,250.00 | 31,250.00 | 68,053 |
| 2026-07-13 | 35,900.00 | 37,850.00 | 33,150.00 | 33,700.00 | 33,700.00 | 56,287 |
| 2026-07-10 | 33,900.00 | 36,300.00 | 33,900.00 | 35,750.00 | 35,750.00 | 38,672 |
| 2026-07-09 | 33,350.00 | 35,600.00 | 32,650.00 | 33,600.00 | 33,600.00 | 50,961 |
| 2026-07-08 | 35,300.00 | 36,050.00 | 32,400.00 | 33,350.00 | 33,350.00 | 59,517 |
| 2026-07-07 | 36,900.00 | 39,100.00 | 35,700.00 | 37,050.00 | 37,050.00 | 89,067 |
| 2026-07-06 | 38,950.00 | 39,000.00 | 35,600.00 | 38,300.00 | 38,300.00 | 62,485 |
| 2026-07-03 | 39,200.00 | 39,650.00 | 35,500.00 | 38,850.00 | 38,850.00 | 119,760 |
| 2026-07-02 | 43,000.00 | 43,250.00 | 38,900.00 | 39,000.00 | 39,000.00 | 116,449 |
| 2026-07-01 | 44,800.00 | 46,600.00 | 41,900.00 | 43,350.00 | 43,350.00 | 111,378 |
| 2026-06-30 | 45,700.00 | 45,700.00 | 42,100.00 | 43,600.00 | 43,600.00 | 65,274 |
| 2026-06-29 | 38,700.00 | 44,150.00 | 38,400.00 | 44,150.00 | 44,150.00 | 80,273 |
| 2026-06-26 | 41,600.00 | 41,600.00 | 37,600.00 | 38,700.00 | 38,700.00 | 93,134 |
| 2026-06-25 | 44,400.00 | 44,950.00 | 41,600.00 | 42,000.00 | 42,000.00 | 57,459 |
| 2026-06-24 | 42,200.00 | 44,650.00 | 41,650.00 | 43,900.00 | 43,900.00 | 92,343 |
| 2026-06-23 | 46,500.00 | 48,600.00 | 42,100.00 | 42,450.00 | 42,450.00 | 141,711 |
| 2026-06-22 | 49,900.00 | 50,600.00 | 46,000.00 | 47,900.00 | 47,900.00 | 94,234 |
| 2026-06-19 | 53,700.00 | 53,700.00 | 48,350.00 | 49,850.00 | 49,850.00 | 156,696 |
| 2026-06-18 | 59,500.00 | 59,600.00 | 53,200.00 | 53,700.00 | 53,700.00 | 194,734 |
| 2026-06-17 | 60,200.00 | 61,900.00 | 58,000.00 | 59,300.00 | 59,300.00 | 68,387 |
| 2026-06-16 | 63,100.00 | 64,000.00 | 59,600.00 | 60,200.00 | 60,200.00 | 79,213 |
| 2026-06-15 | 65,300.00 | 67,000.00 | 62,300.00 | 62,400.00 | 62,400.00 | 99,791 |
| 2026-06-12 | 57,900.00 | 65,900.00 | 57,500.00 | 62,600.00 | 62,600.00 | 217,926 |
| 2026-06-11 | 52,600.00 | 56,000.00 | 52,000.00 | 55,700.00 | 55,700.00 | 85,936 |
| 2026-06-10 | 57,200.00 | 59,200.00 | 52,800.00 | 55,200.00 | 55,200.00 | 96,808 |
| 2026-06-09 | 56,100.00 | 59,900.00 | 56,100.00 | 58,800.00 | 58,800.00 | 120,673 |
| 2026-06-08 | 53,300.00 | 58,100.00 | 53,300.00 | 55,500.00 | 55,500.00 | 111,203 |
| 2026-06-05 | 62,000.00 | 63,700.00 | 57,500.00 | 60,200.00 | 60,200.00 | 178,234 |
| 2026-06-04 | 63,500.00 | 65,500.00 | 61,100.00 | 64,100.00 | 64,100.00 | 145,757 |
| 2026-06-02 | 76,500.00 | 78,500.00 | 63,500.00 | 65,500.00 | 65,500.00 | 463,250 |
| 2026-06-01 | 78,200.00 | 81,900.00 | 73,500.00 | 74,300.00 | 74,300.00 | 359,045 |
| 2026-05-29 | 80,600.00 | 81,500.00 | 75,000.00 | 76,800.00 | 76,800.00 | 192,925 |
| 2026-05-28 | 85,600.00 | 91,000.00 | 71,000.00 | 78,500.00 | 78,500.00 | 226,434 |
| 2026-05-27 | 89,700.00 | 90,500.00 | 81,700.00 | 83,000.00 | 83,000.00 | 141,822 |
| 2026-05-26 | 92,400.00 | 92,800.00 | 85,900.00 | 90,900.00 | 90,900.00 | 133,493 |
| 2026-05-22 | 87,100.00 | 90,000.00 | 81,300.00 | 87,900.00 | 87,900.00 | 137,617 |
| 2026-05-21 | 77,800.00 | 89,700.00 | 77,000.00 | 85,100.00 | 85,100.00 | 217,369 |
| 2026-05-20 | 80,200.00 | 81,600.00 | 71,900.00 | 74,700.00 | 74,700.00 | 167,132 |
| 2026-05-19 | 83,200.00 | 83,200.00 | 72,800.00 | 76,200.00 | 76,200.00 | 166,241 |
| 2026-05-18 | 87,700.00 | 87,700.00 | 77,300.00 | 83,200.00 | 83,200.00 | 157,589 |
| 2026-05-15 | 95,200.00 | 104,700.00 | 83,300.00 | 85,000.00 | 85,000.00 | 548,648 |
| 2026-05-14 | 109,600.00 | 109,600.00 | 90,900.00 | 94,200.00 | 94,200.00 | 413,381 |
| 2026-05-13 | 102,900.00 | 112,100.00 | 98,100.00 | 106,400.00 | 106,400.00 | 629,992 |
| 2026-05-12 | 89,500.00 | 115,000.00 | 86,800.00 | 103,300.00 | 103,300.00 | 1,573,386 |
| 2026-05-11 | 72,300.00 | 93,000.00 | 69,700.00 | 90,000.00 | 90,000.00 | 1,653,607 |
| 2026-05-08 | 72,300.00 | 75,800.00 | 70,500.00 | 71,600.00 | 71,600.00 | 588,101 |
| 2026-05-07 | 66,000.00 | 72,500.00 | 65,600.00 | 67,900.00 | 67,900.00 | 364,743 |
| 2026-05-06 | 66,300.00 | 66,700.00 | 62,800.00 | 65,000.00 | 65,000.00 | 180,064 |
| 2026-05-04 | 66,000.00 | 69,400.00 | 64,900.00 | 66,300.00 | 66,300.00 | 181,563 |
| 2026-04-30 | 69,300.00 | 69,300.00 | 63,700.00 | 64,700.00 | 64,700.00 | 191,024 |
| 2026-04-29 | 69,900.00 | 69,900.00 | 66,000.00 | 66,500.00 | 66,500.00 | 203,840 |
| 2026-04-28 | 71,700.00 | 71,800.00 | 68,100.00 | 69,900.00 | 69,900.00 | 328,927 |
| 2026-04-27 | 66,000.00 | 70,400.00 | 64,400.00 | 69,000.00 | 69,000.00 | 554,409 |
| 2026-04-24 | 65,000.00 | 66,500.00 | 61,400.00 | 64,700.00 | 64,700.00 | 256,991 |
| 2026-04-23 | 63,400.00 | 67,000.00 | 61,200.00 | 65,000.00 | 65,000.00 | 277,485 |
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.