SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 83,700.00 | 83,800.00 | 73,500.00 | 75,400.00 | 75,400.00 | 895,781 |
| 2026-01-21 | 69,700.00 | 84,600.00 | 68,000.00 | 80,800.00 | 80,800.00 | 1,855,623 |
| 2026-01-20 | 69,500.00 | 82,300.00 | 61,300.00 | 73,100.00 | 73,100.00 | 2,329,366 |
| 2026-01-19 | 55,000.00 | 71,200.00 | 55,000.00 | 68,100.00 | 68,100.00 | 2,382,725 |
| 2026-01-16 | 56,700.00 | 64,400.00 | 54,300.00 | 54,800.00 | 54,800.00 | 1,310,572 |
| 2026-01-15 | 56,400.00 | 59,300.00 | 53,500.00 | 56,700.00 | 56,700.00 | 941,395 |
| 2026-01-14 | 56,700.00 | 59,200.00 | 54,500.00 | 55,500.00 | 55,500.00 | 819,230 |
| 2026-01-13 | 45,450.00 | 57,900.00 | 44,000.00 | 55,100.00 | 55,100.00 | 2,276,114 |
| 2026-01-12 | 47,950.00 | 50,100.00 | 43,450.00 | 44,800.00 | 44,800.00 | 925,075 |
| 2026-01-09 | 42,000.00 | 46,800.00 | 39,550.00 | 46,200.00 | 46,200.00 | 1,336,096 |
| 2026-01-08 | 40,600.00 | 45,600.00 | 37,900.00 | 41,000.00 | 41,000.00 | 1,069,589 |
| 2026-01-07 | 35,250.00 | 41,500.00 | 34,350.00 | 40,100.00 | 40,100.00 | 1,106,590 |
| 2026-01-06 | 36,350.00 | 37,000.00 | 34,050.00 | 34,900.00 | 34,900.00 | 251,811 |
| 2026-01-05 | 36,800.00 | 36,800.00 | 34,600.00 | 35,750.00 | 35,750.00 | 233,149 |
| 2026-01-02 | 36,250.00 | 38,900.00 | 36,150.00 | 36,700.00 | 36,700.00 | 257,322 |
| 2025-12-30 | 39,900.00 | 39,900.00 | 35,800.00 | 36,150.00 | 36,150.00 | 313,761 |
| 2025-12-29 | 38,400.00 | 39,950.00 | 37,500.00 | 39,050.00 | 39,050.00 | 305,772 |
| 2025-12-26 | 39,550.00 | 40,400.00 | 37,800.00 | 38,300.00 | 38,300.00 | 196,542 |
| 2025-12-24 | 39,400.00 | 40,600.00 | 38,550.00 | 38,900.00 | 38,900.00 | 196,415 |
| 2025-12-23 | 41,250.00 | 42,050.00 | 39,200.00 | 39,400.00 | 39,400.00 | 300,003 |
| 2025-12-22 | 41,550.00 | 43,600.00 | 39,700.00 | 41,300.00 | 41,300.00 | 636,992 |
| 2025-12-19 | 40,050.00 | 42,100.00 | 37,700.00 | 41,550.00 | 41,550.00 | 1,484,426 |
| 2025-12-18 | 36,650.00 | 42,900.00 | 36,000.00 | 40,050.00 | 40,050.00 | 581,715 |
| 2025-12-17 | 40,150.00 | 40,800.00 | 36,900.00 | 37,500.00 | 37,500.00 | 325,643 |
| 2025-12-16 | 42,250.00 | 42,850.00 | 39,500.00 | 39,600.00 | 39,600.00 | 343,151 |
| 2025-12-15 | 39,400.00 | 45,250.00 | 39,000.00 | 42,050.00 | 42,050.00 | 857,460 |
| 2025-12-12 | 39,100.00 | 41,100.00 | 38,000.00 | 40,300.00 | 40,300.00 | 441,336 |
| 2025-12-11 | 39,250.00 | 40,850.00 | 37,950.00 | 39,000.00 | 39,000.00 | 335,789 |
| 2025-12-10 | 41,300.00 | 41,300.00 | 39,250.00 | 39,250.00 | 39,250.00 | 420,707 |
| 2025-12-09 | 39,200.00 | 42,500.00 | 37,400.00 | 41,300.00 | 41,300.00 | 988,885 |
| 2025-12-08 | 34,300.00 | 41,950.00 | 33,900.00 | 39,200.00 | 39,200.00 | 1,735,216 |
| 2025-12-05 | 36,500.00 | 36,500.00 | 33,300.00 | 33,900.00 | 33,900.00 | 560,252 |
| 2025-12-04 | 38,450.00 | 39,200.00 | 35,250.00 | 36,350.00 | 36,350.00 | 1,174,159 |
| 2025-12-03 | 35,700.00 | 38,350.00 | 34,200.00 | 36,600.00 | 36,600.00 | 859,991 |
| 2025-12-02 | 35,250.00 | 37,400.00 | 33,600.00 | 35,600.00 | 35,600.00 | 878,524 |
| 2025-12-01 | 35,000.00 | 35,950.00 | 33,500.00 | 34,050.00 | 34,050.00 | 778,164 |
| 2025-11-28 | 29,250.00 | 36,650.00 | 29,050.00 | 34,600.00 | 34,600.00 | 3,660,237 |
| 2025-11-27 | 27,200.00 | 28,500.00 | 26,550.00 | 28,200.00 | 28,200.00 | 552,638 |
| 2025-11-26 | 29,500.00 | 29,550.00 | 26,500.00 | 27,050.00 | 27,050.00 | 492,581 |
| 2025-11-25 | 30,250.00 | 31,100.00 | 28,050.00 | 28,800.00 | 28,800.00 | 552,521 |
| 2025-11-24 | 31,650.00 | 33,400.00 | 30,200.00 | 30,200.00 | 30,200.00 | 1,164,718 |
| 2025-11-21 | 23,650.00 | 32,100.00 | 23,500.00 | 31,000.00 | 31,000.00 | 2,870,270 |
| 2025-11-20 | 25,250.00 | 25,900.00 | 24,550.00 | 24,700.00 | 24,700.00 | 144,569 |
| 2025-11-19 | 23,750.00 | 26,950.00 | 23,100.00 | 24,650.00 | 24,650.00 | 346,762 |
| 2025-11-18 | 24,400.00 | 24,400.00 | 22,800.00 | 23,100.00 | 23,100.00 | 48,583 |
| 2025-11-17 | 23,600.00 | 24,650.00 | 22,850.00 | 24,400.00 | 24,400.00 | 50,069 |
| 2025-11-14 | 23,900.00 | 24,100.00 | 23,350.00 | 23,350.00 | 23,350.00 | 47,922 |
| 2025-11-13 | 24,900.00 | 24,900.00 | 23,950.00 | 24,600.00 | 24,600.00 | 50,985 |
| 2025-11-12 | 24,000.00 | 25,100.00 | 24,000.00 | 24,900.00 | 24,900.00 | 69,249 |
| 2025-11-11 | 24,500.00 | 24,650.00 | 23,650.00 | 23,750.00 | 23,750.00 | 90,557 |
| 2025-11-10 | 24,150.00 | 24,200.00 | 23,200.00 | 24,200.00 | 24,200.00 | 52,104 |
| 2025-11-07 | 23,900.00 | 25,000.00 | 23,400.00 | 23,750.00 | 23,750.00 | 92,120 |
| 2025-11-06 | 26,000.00 | 27,500.00 | 24,900.00 | 25,000.00 | 25,000.00 | 149,599 |
| 2025-11-05 | 26,750.00 | 26,750.00 | 24,250.00 | 25,150.00 | 25,150.00 | 190,714 |
| 2025-11-04 | 28,300.00 | 28,350.00 | 26,700.00 | 27,400.00 | 27,400.00 | 204,023 |
| 2025-11-03 | 26,650.00 | 29,550.00 | 26,650.00 | 28,300.00 | 28,300.00 | 584,023 |
| 2025-10-31 | 25,100.00 | 26,650.00 | 24,600.00 | 26,400.00 | 26,400.00 | 301,640 |
| 2025-10-30 | 24,850.00 | 24,850.00 | 24,000.00 | 24,250.00 | 24,250.00 | 85,416 |
| 2025-10-29 | 25,100.00 | 25,600.00 | 24,600.00 | 24,850.00 | 24,850.00 | 90,295 |
| 2025-10-28 | 25,900.00 | 26,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | 115,979 |
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.