SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 26,700.00 | 26,700.00 | 25,600.00 | 25,900.00 | 25,900.00 | 159,988 |
| 2025-10-24 | 26,700.00 | 27,000.00 | 26,000.00 | 26,300.00 | 26,300.00 | 90,046 |
| 2025-10-23 | 26,750.00 | 27,350.00 | 26,150.00 | 26,650.00 | 26,650.00 | 81,968 |
| 2025-10-22 | 26,750.00 | 27,450.00 | 25,550.00 | 27,250.00 | 27,250.00 | 101,727 |
| 2025-10-21 | 27,550.00 | 27,750.00 | 26,350.00 | 26,750.00 | 26,750.00 | 181,868 |
| 2025-10-20 | 25,900.00 | 27,600.00 | 25,400.00 | 27,500.00 | 27,500.00 | 215,203 |
| 2025-10-17 | 26,250.00 | 27,150.00 | 25,450.00 | 25,550.00 | 25,550.00 | 213,373 |
| 2025-10-16 | 29,450.00 | 29,500.00 | 26,700.00 | 27,150.00 | 27,150.00 | 317,573 |
| 2025-10-15 | 26,650.00 | 28,950.00 | 26,000.00 | 28,300.00 | 28,300.00 | 1,084,489 |
| 2025-10-14 | 26,600.00 | 27,150.00 | 24,300.00 | 24,650.00 | 24,650.00 | 269,510 |
| 2025-10-13 | 25,950.00 | 26,700.00 | 24,950.00 | 26,300.00 | 26,300.00 | 207,477 |
| 2025-10-10 | 24,500.00 | 26,350.00 | 23,800.00 | 26,100.00 | 26,100.00 | 242,820 |
| 2025-10-02 | 24,250.00 | 24,750.00 | 23,800.00 | 24,300.00 | 24,300.00 | 53,843 |
| 2025-10-01 | 24,450.00 | 25,150.00 | 24,100.00 | 24,250.00 | 24,250.00 | 61,255 |
| 2025-09-30 | 24,450.00 | 24,800.00 | 23,950.00 | 24,450.00 | 24,450.00 | 62,376 |
| 2025-09-29 | 23,900.00 | 24,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 58,201 |
| 2025-09-26 | 25,000.00 | 25,800.00 | 23,650.00 | 23,900.00 | 23,900.00 | 132,248 |
| 2025-09-25 | 24,000.00 | 25,250.00 | 23,450.00 | 25,000.00 | 25,000.00 | 179,802 |
| 2025-09-24 | 24,300.00 | 25,100.00 | 23,500.00 | 23,650.00 | 23,650.00 | 97,716 |
| 2025-09-23 | 25,400.00 | 25,400.00 | 24,050.00 | 24,150.00 | 24,150.00 | 136,184 |
| 2025-09-22 | 25,950.00 | 26,600.00 | 25,350.00 | 25,400.00 | 25,400.00 | 155,643 |
| 2025-09-19 | 25,400.00 | 27,800.00 | 24,000.00 | 25,750.00 | 25,750.00 | 780,033 |
| 2025-09-18 | 23,150.00 | 26,500.00 | 23,150.00 | 25,800.00 | 25,800.00 | 858,658 |
| 2025-09-17 | 23,050.00 | 23,750.00 | 22,600.00 | 22,650.00 | 22,650.00 | 66,433 |
| 2025-09-16 | 24,450.00 | 24,450.00 | 22,950.00 | 23,200.00 | 23,200.00 | 88,861 |
| 2025-09-15 | 24,400.00 | 24,600.00 | 23,300.00 | 23,950.00 | 23,950.00 | 204,918 |
| 2025-09-12 | 22,350.00 | 23,450.00 | 21,950.00 | 23,100.00 | 23,100.00 | 151,662 |
| 2025-09-11 | 21,900.00 | 22,350.00 | 21,450.00 | 22,200.00 | 22,200.00 | 66,607 |
| 2025-09-10 | 22,100.00 | 22,550.00 | 21,650.00 | 21,750.00 | 21,750.00 | 67,693 |
| 2025-09-09 | 22,050.00 | 22,050.00 | 21,450.00 | 21,950.00 | 21,950.00 | 34,784 |
| 2025-09-08 | 22,400.00 | 22,500.00 | 21,750.00 | 22,000.00 | 22,000.00 | 75,495 |
| 2025-09-05 | 22,100.00 | 22,100.00 | 21,350.00 | 21,900.00 | 21,900.00 | 47,401 |
| 2025-09-04 | 21,900.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,900.00 | 23,654 |
| 2025-09-03 | 22,250.00 | 22,250.00 | 21,450.00 | 21,800.00 | 21,800.00 | 52,962 |
| 2025-09-02 | 20,500.00 | 22,650.00 | 20,500.00 | 22,300.00 | 22,300.00 | 190,391 |
| 2025-09-01 | 20,400.00 | 20,850.00 | 19,970.00 | 20,250.00 | 20,250.00 | 25,614 |
| 2025-08-29 | 20,750.00 | 20,750.00 | 20,200.00 | 20,200.00 | 20,200.00 | 17,178 |
| 2025-08-28 | 21,250.00 | 21,750.00 | 20,300.00 | 20,350.00 | 20,350.00 | 52,150 |
| 2025-08-27 | 21,250.00 | 21,300.00 | 20,600.00 | 21,000.00 | 21,000.00 | 39,416 |
| 2025-08-26 | 20,950.00 | 23,250.00 | 20,550.00 | 21,250.00 | 21,250.00 | 354,089 |
| 2025-08-25 | 19,150.00 | 21,400.00 | 19,150.00 | 20,950.00 | 20,950.00 | 91,423 |
| 2025-08-22 | 18,870.00 | 19,400.00 | 18,870.00 | 19,000.00 | 19,000.00 | 10,913 |
| 2025-08-21 | 19,210.00 | 19,340.00 | 18,800.00 | 18,800.00 | 18,800.00 | 17,367 |
| 2025-08-20 | 19,940.00 | 19,940.00 | 18,600.00 | 19,210.00 | 19,210.00 | 46,220 |
| 2025-08-19 | 20,350.00 | 20,350.00 | 19,800.00 | 19,940.00 | 19,940.00 | 33,275 |
| 2025-08-18 | 20,650.00 | 20,900.00 | 20,250.00 | 20,350.00 | 20,350.00 | 11,952 |
| 2025-08-14 | 21,000.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,900.00 | 13,497 |
| 2025-08-13 | 21,050.00 | 21,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | 20,322 |
| 2025-08-12 | 20,750.00 | 21,950.00 | 20,750.00 | 20,950.00 | 20,950.00 | 42,714 |
| 2025-08-11 | 21,000.00 | 21,050.00 | 20,600.00 | 20,750.00 | 20,750.00 | 19,762 |
| 2025-08-08 | 20,600.00 | 21,100.00 | 20,500.00 | 20,950.00 | 20,950.00 | 23,344 |
| 2025-08-07 | 20,550.00 | 20,750.00 | 20,250.00 | 20,600.00 | 20,600.00 | 20,499 |
| 2025-08-06 | 20,500.00 | 20,700.00 | 20,200.00 | 20,500.00 | 20,500.00 | 16,669 |
| 2025-08-05 | 20,700.00 | 21,050.00 | 20,300.00 | 20,550.00 | 20,550.00 | 20,444 |
| 2025-08-04 | 20,050.00 | 20,450.00 | 19,900.00 | 20,450.00 | 20,450.00 | 12,739 |
| 2025-08-01 | 21,200.00 | 21,350.00 | 19,950.00 | 20,050.00 | 20,050.00 | 40,035 |
| 2025-07-31 | 21,300.00 | 21,400.00 | 21,000.00 | 21,400.00 | 21,400.00 | 23,417 |
| 2025-07-30 | 21,100.00 | 21,550.00 | 20,850.00 | 21,250.00 | 21,250.00 | 50,514 |
| 2025-07-29 | 20,050.00 | 21,200.00 | 19,960.00 | 20,850.00 | 20,850.00 | 45,700 |
| 2025-07-28 | 20,100.00 | 20,200.00 | 19,760.00 | 20,050.00 | 20,050.00 | 16,585 |
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.