SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 62,900.00 | 63,000.00 | 60,200.00 | 62,400.00 | 62,400.00 | 91,119 |
| 2026-04-21 | 65,000.00 | 65,900.00 | 61,200.00 | 62,800.00 | 62,800.00 | 154,237 |
| 2026-04-20 | 63,800.00 | 66,100.00 | 60,700.00 | 64,400.00 | 64,400.00 | 133,743 |
| 2026-04-17 | 66,100.00 | 66,500.00 | 60,100.00 | 63,800.00 | 63,800.00 | 145,902 |
| 2026-04-16 | 63,200.00 | 67,800.00 | 62,200.00 | 65,300.00 | 65,300.00 | 438,686 |
| 2026-04-15 | 62,000.00 | 62,600.00 | 59,200.00 | 60,800.00 | 60,800.00 | 222,936 |
| 2026-04-14 | 51,700.00 | 62,600.00 | 51,300.00 | 60,800.00 | 60,800.00 | 612,186 |
| 2026-04-13 | 50,000.00 | 50,900.00 | 48,500.00 | 50,600.00 | 50,600.00 | 69,186 |
| 2026-04-10 | 53,100.00 | 53,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | 55,390 |
| 2026-04-09 | 52,600.00 | 53,200.00 | 50,700.00 | 51,800.00 | 51,800.00 | 61,088 |
| 2026-04-08 | 49,500.00 | 52,700.00 | 48,600.00 | 52,600.00 | 52,600.00 | 94,955 |
| 2026-04-07 | 48,350.00 | 50,000.00 | 45,950.00 | 46,800.00 | 46,800.00 | 53,066 |
| 2026-04-06 | 47,900.00 | 48,900.00 | 46,600.00 | 47,900.00 | 47,900.00 | 39,399 |
| 2026-04-03 | 49,600.00 | 49,600.00 | 46,600.00 | 47,950.00 | 47,950.00 | 63,077 |
| 2026-04-02 | 55,900.00 | 55,900.00 | 46,750.00 | 47,400.00 | 47,400.00 | 169,761 |
| 2026-04-01 | 49,500.00 | 53,700.00 | 49,450.00 | 52,700.00 | 52,700.00 | 128,234 |
| 2026-03-31 | 51,000.00 | 51,000.00 | 47,000.00 | 47,200.00 | 47,200.00 | 53,658 |
| 2026-03-30 | 47,500.00 | 51,700.00 | 45,950.00 | 50,200.00 | 50,200.00 | 80,581 |
| 2026-03-27 | 47,000.00 | 50,800.00 | 45,500.00 | 49,700.00 | 49,700.00 | 60,005 |
| 2026-03-26 | 50,700.00 | 51,500.00 | 48,100.00 | 48,200.00 | 48,200.00 | 49,300 |
| 2026-03-25 | 47,500.00 | 52,000.00 | 47,050.00 | 50,700.00 | 50,700.00 | 89,713 |
| 2026-03-24 | 46,800.00 | 47,600.00 | 44,500.00 | 47,200.00 | 47,200.00 | 62,172 |
| 2026-03-23 | 47,300.00 | 47,350.00 | 45,000.00 | 45,000.00 | 45,000.00 | 106,225 |
| 2026-03-20 | 49,700.00 | 50,100.00 | 48,350.00 | 48,800.00 | 48,800.00 | 78,980 |
| 2026-03-19 | 49,650.00 | 50,900.00 | 49,500.00 | 49,700.00 | 49,700.00 | 59,395 |
| 2026-03-18 | 53,800.00 | 53,800.00 | 50,600.00 | 51,400.00 | 51,400.00 | 87,821 |
| 2026-03-17 | 50,700.00 | 52,900.00 | 50,400.00 | 51,000.00 | 51,000.00 | 133,882 |
| 2026-03-16 | 49,000.00 | 50,500.00 | 48,500.00 | 49,500.00 | 49,500.00 | 69,864 |
| 2026-03-13 | 50,700.00 | 51,600.00 | 49,550.00 | 50,500.00 | 50,500.00 | 114,231 |
| 2026-03-12 | 53,400.00 | 54,300.00 | 51,200.00 | 52,200.00 | 52,200.00 | 60,430 |
| 2026-03-11 | 54,500.00 | 56,700.00 | 52,600.00 | 53,800.00 | 53,800.00 | 156,234 |
| 2026-03-10 | 54,500.00 | 54,500.00 | 50,900.00 | 51,900.00 | 51,900.00 | 109,145 |
| 2026-03-09 | 50,100.00 | 51,800.00 | 48,250.00 | 50,700.00 | 50,700.00 | 108,695 |
| 2026-03-06 | 52,500.00 | 56,000.00 | 50,500.00 | 54,400.00 | 54,400.00 | 133,879 |
| 2026-03-05 | 50,000.00 | 53,900.00 | 50,000.00 | 52,800.00 | 52,800.00 | 168,746 |
| 2026-03-04 | 54,200.00 | 54,700.00 | 44,900.00 | 46,150.00 | 46,150.00 | 329,292 |
| 2026-03-03 | 58,900.00 | 62,300.00 | 56,100.00 | 56,300.00 | 56,300.00 | 234,866 |
| 2026-02-27 | 62,900.00 | 62,900.00 | 58,900.00 | 61,900.00 | 61,900.00 | 254,936 |
| 2026-02-26 | 66,900.00 | 67,000.00 | 62,000.00 | 63,500.00 | 63,500.00 | 384,120 |
| 2026-02-25 | 60,300.00 | 68,100.00 | 58,900.00 | 66,900.00 | 66,900.00 | 698,391 |
| 2026-02-24 | 56,100.00 | 61,000.00 | 55,200.00 | 58,500.00 | 58,500.00 | 278,564 |
| 2026-02-23 | 56,300.00 | 57,800.00 | 55,000.00 | 55,700.00 | 55,700.00 | 140,893 |
| 2026-02-20 | 57,500.00 | 58,000.00 | 55,500.00 | 55,600.00 | 55,600.00 | 148,530 |
| 2026-02-19 | 57,700.00 | 58,600.00 | 55,000.00 | 57,500.00 | 57,500.00 | 229,368 |
| 2026-02-13 | 57,800.00 | 58,500.00 | 56,600.00 | 57,500.00 | 57,500.00 | 120,126 |
| 2026-02-12 | 59,500.00 | 60,300.00 | 57,900.00 | 58,500.00 | 58,500.00 | 131,877 |
| 2026-02-11 | 60,500.00 | 61,400.00 | 58,100.00 | 59,300.00 | 59,300.00 | 190,901 |
| 2026-02-10 | 65,100.00 | 65,800.00 | 60,100.00 | 60,700.00 | 60,700.00 | 217,303 |
| 2026-02-09 | 64,700.00 | 64,700.00 | 60,800.00 | 62,900.00 | 62,900.00 | 185,945 |
| 2026-02-06 | 63,500.00 | 64,500.00 | 59,600.00 | 61,100.00 | 61,100.00 | 326,896 |
| 2026-02-05 | 70,000.00 | 70,000.00 | 65,000.00 | 66,500.00 | 66,500.00 | 220,485 |
| 2026-02-04 | 72,500.00 | 72,900.00 | 69,200.00 | 70,600.00 | 70,600.00 | 202,811 |
| 2026-02-03 | 71,100.00 | 75,000.00 | 70,000.00 | 71,900.00 | 71,900.00 | 226,692 |
| 2026-02-02 | 74,300.00 | 77,400.00 | 68,500.00 | 68,700.00 | 68,700.00 | 378,703 |
| 2026-01-30 | 78,300.00 | 78,900.00 | 75,000.00 | 75,200.00 | 75,200.00 | 359,003 |
| 2026-01-29 | 79,600.00 | 79,900.00 | 74,600.00 | 78,400.00 | 78,400.00 | 541,727 |
| 2026-01-28 | 72,100.00 | 86,000.00 | 72,100.00 | 78,700.00 | 78,700.00 | 1,509,924 |
| 2026-01-27 | 73,700.00 | 75,000.00 | 70,800.00 | 71,500.00 | 71,500.00 | 378,870 |
| 2026-01-26 | 68,900.00 | 78,000.00 | 67,500.00 | 73,800.00 | 73,800.00 | 894,399 |
| 2026-01-23 | 75,400.00 | 79,000.00 | 69,100.00 | 69,200.00 | 69,200.00 | 716,216 |
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.