SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 20,100.00 | 20,200.00 | 19,760.00 | 20,050.00 | 20,050.00 | 16,585 |
| 2025-07-25 | 20,150.00 | 20,150.00 | 19,800.00 | 20,150.00 | 20,150.00 | 11,316 |
| 2025-07-24 | 20,700.00 | 20,700.00 | 19,980.00 | 20,150.00 | 20,150.00 | 14,189 |
| 2025-07-23 | 20,200.00 | 20,300.00 | 19,600.00 | 20,300.00 | 20,300.00 | 25,115 |
| 2025-07-22 | 20,900.00 | 21,150.00 | 20,200.00 | 20,300.00 | 20,300.00 | 37,523 |
| 2025-07-21 | 21,300.00 | 21,300.00 | 20,800.00 | 20,900.00 | 20,900.00 | 14,231 |
| 2025-07-18 | 21,100.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 17,290 |
| 2025-07-17 | 21,200.00 | 21,500.00 | 20,750.00 | 21,150.00 | 21,150.00 | 29,594 |
| 2025-07-16 | 21,450.00 | 21,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | 34,554 |
| 2025-07-15 | 20,950.00 | 21,750.00 | 20,650.00 | 21,350.00 | 21,350.00 | 27,585 |
| 2025-07-14 | 21,700.00 | 21,700.00 | 20,900.00 | 20,950.00 | 20,950.00 | 25,818 |
| 2025-07-11 | 21,100.00 | 21,450.00 | 20,950.00 | 21,450.00 | 21,450.00 | 25,565 |
| 2025-07-10 | 21,450.00 | 21,450.00 | 21,050.00 | 21,150.00 | 21,150.00 | 23,869 |
| 2025-07-09 | 21,300.00 | 21,450.00 | 21,100.00 | 21,400.00 | 21,400.00 | 18,365 |
| 2025-07-08 | 21,100.00 | 21,350.00 | 20,900.00 | 21,200.00 | 21,200.00 | 20,295 |
| 2025-07-07 | 21,850.00 | 21,850.00 | 20,900.00 | 21,100.00 | 21,100.00 | 33,894 |
| 2025-07-04 | 22,200.00 | 22,475.00 | 21,600.00 | 21,650.00 | 21,650.00 | 29,939 |
| 2025-07-03 | 22,300.00 | 22,450.00 | 21,800.00 | 22,100.00 | 22,100.00 | 34,201 |
| 2025-07-02 | 23,050.00 | 23,050.00 | 22,000.00 | 22,250.00 | 22,250.00 | 52,596 |
| 2025-07-01 | 22,300.00 | 23,700.00 | 22,100.00 | 23,150.00 | 23,150.00 | 135,681 |
| 2025-06-30 | 22,300.00 | 22,800.00 | 21,450.00 | 21,700.00 | 21,700.00 | 42,789 |
| 2025-06-27 | 22,200.00 | 22,500.00 | 21,800.00 | 22,100.00 | 22,100.00 | 57,659 |
| 2025-06-26 | 23,150.00 | 23,150.00 | 21,450.00 | 22,000.00 | 22,000.00 | 62,027 |
| 2025-06-25 | 23,150.00 | 23,300.00 | 22,150.00 | 22,750.00 | 22,750.00 | 76,766 |
| 2025-06-24 | 23,500.00 | 24,100.00 | 22,550.00 | 23,150.00 | 23,150.00 | 221,375 |
| 2025-06-23 | 21,250.00 | 22,800.00 | 20,700.00 | 22,450.00 | 22,450.00 | 143,294 |
| 2025-06-20 | 21,000.00 | 21,850.00 | 20,800.00 | 21,450.00 | 21,450.00 | 71,549 |
| 2025-06-19 | 21,050.00 | 21,600.00 | 20,850.00 | 21,000.00 | 21,000.00 | 40,509 |
| 2025-06-18 | 21,300.00 | 21,300.00 | 20,750.00 | 21,000.00 | 21,000.00 | 23,818 |
| 2025-06-17 | 21,200.00 | 21,750.00 | 20,600.00 | 21,100.00 | 21,100.00 | 42,426 |
| 2025-06-16 | 20,650.00 | 21,100.00 | 20,150.00 | 21,100.00 | 21,100.00 | 22,642 |
| 2025-06-13 | 21,950.00 | 21,950.00 | 20,500.00 | 20,900.00 | 20,900.00 | 66,117 |
| 2025-06-12 | 21,400.00 | 21,950.00 | 21,100.00 | 21,750.00 | 21,750.00 | 44,835 |
| 2025-06-11 | 21,250.00 | 21,600.00 | 21,050.00 | 21,300.00 | 21,300.00 | 41,209 |
| 2025-06-10 | 21,700.00 | 21,900.00 | 20,900.00 | 21,250.00 | 21,250.00 | 44,402 |
| 2025-06-09 | 22,000.00 | 22,000.00 | 20,950.00 | 21,450.00 | 21,450.00 | 39,158 |
| 2025-06-05 | 21,350.00 | 21,950.00 | 20,900.00 | 21,600.00 | 21,600.00 | 42,783 |
| 2025-06-04 | 21,000.00 | 21,600.00 | 20,850.00 | 21,300.00 | 21,300.00 | 42,822 |
| 2025-06-02 | 20,400.00 | 20,950.00 | 20,100.00 | 20,900.00 | 20,900.00 | 20,958 |
| 2025-05-30 | 20,550.00 | 20,600.00 | 20,150.00 | 20,400.00 | 20,400.00 | 11,853 |
| 2025-05-29 | 20,700.00 | 20,900.00 | 20,300.00 | 20,450.00 | 20,450.00 | 18,484 |
| 2025-05-28 | 20,350.00 | 20,750.00 | 20,250.00 | 20,550.00 | 20,550.00 | 15,274 |
| 2025-05-27 | 20,750.00 | 20,750.00 | 20,000.00 | 20,300.00 | 20,300.00 | 24,497 |
| 2025-05-26 | 20,050.00 | 20,950.00 | 20,000.00 | 20,750.00 | 20,750.00 | 18,278 |
| 2025-05-23 | 20,500.00 | 20,750.00 | 19,200.00 | 20,250.00 | 20,250.00 | 25,398 |
| 2025-05-22 | 20,700.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 18,892 |
| 2025-05-21 | 21,550.00 | 21,550.00 | 21,000.00 | 21,100.00 | 21,100.00 | 21,611 |
| 2025-05-20 | 21,600.00 | 21,900.00 | 21,100.00 | 21,550.00 | 21,550.00 | 27,958 |
| 2025-05-19 | 21,600.00 | 21,850.00 | 21,050.00 | 21,250.00 | 21,250.00 | 33,607 |
| 2025-05-16 | 23,400.00 | 23,400.00 | 21,950.00 | 22,250.00 | 22,250.00 | 47,666 |
| 2025-05-15 | 24,850.00 | 24,900.00 | 22,300.00 | 22,900.00 | 22,900.00 | 120,689 |
| 2025-05-14 | 22,700.00 | 23,900.00 | 22,600.00 | 23,850.00 | 23,850.00 | 94,822 |
| 2025-05-13 | 22,500.00 | 23,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 91,937 |
| 2025-05-12 | 21,850.00 | 22,300.00 | 21,650.00 | 22,200.00 | 22,200.00 | 29,663 |
| 2025-05-09 | 22,550.00 | 22,550.00 | 21,250.00 | 21,700.00 | 21,700.00 | 38,845 |
| 2025-05-08 | 22,000.00 | 22,700.00 | 21,850.00 | 22,550.00 | 22,550.00 | 55,110 |
| 2025-05-07 | 20,500.00 | 21,900.00 | 20,500.00 | 21,850.00 | 21,850.00 | 39,926 |
| 2025-05-02 | 20,550.00 | 20,850.00 | 20,100.00 | 20,800.00 | 20,800.00 | 16,092 |
| 2025-04-30 | 21,200.00 | 21,200.00 | 20,200.00 | 20,550.00 | 20,550.00 | 33,768 |
| 2025-04-29 | 21,200.00 | 21,700.00 | 20,600.00 | 21,400.00 | 21,400.00 | 28,996 |
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.