SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 22,150.00 | 22,400.00 | 21,500.00 | 21,900.00 | 21,900.00 | 30,963 |
| 2025-04-24 | 22,500.00 | 22,700.00 | 21,950.00 | 22,100.00 | 22,100.00 | 29,263 |
| 2025-04-23 | 22,550.00 | 23,100.00 | 22,100.00 | 22,500.00 | 22,500.00 | 67,095 |
| 2025-04-22 | 21,050.00 | 22,500.00 | 20,900.00 | 22,500.00 | 22,500.00 | 69,332 |
| 2025-04-21 | 21,650.00 | 21,700.00 | 20,550.00 | 21,200.00 | 21,200.00 | 19,331 |
| 2025-04-18 | 21,900.00 | 21,950.00 | 21,000.00 | 21,650.00 | 21,650.00 | 26,131 |
| 2025-04-17 | 20,550.00 | 22,050.00 | 20,550.00 | 21,900.00 | 21,900.00 | 58,412 |
| 2025-04-16 | 21,800.00 | 21,800.00 | 20,500.00 | 20,550.00 | 20,550.00 | 30,564 |
| 2025-04-15 | 21,500.00 | 22,100.00 | 21,300.00 | 21,800.00 | 21,800.00 | 44,655 |
| 2025-04-14 | 21,000.00 | 21,500.00 | 20,700.00 | 21,500.00 | 21,500.00 | 41,776 |
| 2025-04-11 | 19,550.00 | 20,700.00 | 19,010.00 | 20,500.00 | 20,500.00 | 40,781 |
| 2025-04-10 | 18,420.00 | 20,200.00 | 18,310.00 | 19,550.00 | 19,550.00 | 49,726 |
| 2025-04-09 | 18,750.00 | 18,850.00 | 17,610.00 | 17,620.00 | 17,620.00 | 35,541 |
| 2025-04-08 | 19,220.00 | 19,620.00 | 18,740.00 | 18,750.00 | 18,750.00 | 24,649 |
| 2025-04-07 | 20,000.00 | 20,500.00 | 18,950.00 | 18,950.00 | 18,950.00 | 41,372 |
| 2025-04-04 | 21,000.00 | 21,150.00 | 20,100.00 | 20,900.00 | 20,900.00 | 31,731 |
| 2025-04-03 | 20,000.00 | 21,800.00 | 19,810.00 | 21,100.00 | 21,100.00 | 75,614 |
| 2025-04-02 | 20,400.00 | 22,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 78,704 |
| 2025-04-01 | 20,500.00 | 20,850.00 | 20,050.00 | 20,100.00 | 20,100.00 | 22,486 |
| 2025-03-31 | 20,000.00 | 21,150.00 | 19,980.00 | 20,350.00 | 20,350.00 | 47,900 |
| 2025-03-28 | 20,450.00 | 20,600.00 | 19,900.00 | 20,200.00 | 20,200.00 | 26,544 |
| 2025-03-27 | 20,950.00 | 21,350.00 | 20,450.00 | 20,650.00 | 20,650.00 | 19,367 |
| 2025-03-26 | 21,000.00 | 21,400.00 | 20,500.00 | 21,150.00 | 21,150.00 | 18,091 |
| 2025-03-25 | 21,700.00 | 22,300.00 | 20,800.00 | 20,950.00 | 20,950.00 | 28,479 |
| 2025-03-24 | 21,400.00 | 21,750.00 | 21,200.00 | 21,700.00 | 21,700.00 | 16,193 |
| 2025-03-21 | 22,050.00 | 22,050.00 | 21,050.00 | 21,450.00 | 21,450.00 | 38,016 |
| 2025-03-20 | 22,750.00 | 23,300.00 | 22,100.00 | 22,300.00 | 22,300.00 | 35,669 |
| 2025-03-19 | 23,750.00 | 23,750.00 | 22,450.00 | 22,850.00 | 22,850.00 | 40,098 |
| 2025-03-18 | 24,100.00 | 24,300.00 | 23,300.00 | 23,750.00 | 23,750.00 | 47,766 |
| 2025-03-17 | 24,350.00 | 24,500.00 | 23,300.00 | 24,100.00 | 24,100.00 | 69,200 |
| 2025-03-14 | 20,900.00 | 24,700.00 | 20,050.00 | 24,150.00 | 24,150.00 | 300,674 |
| 2025-03-13 | 21,500.00 | 21,500.00 | 20,550.00 | 20,650.00 | 20,650.00 | 28,083 |
| 2025-03-12 | 21,700.00 | 21,750.00 | 20,000.00 | 21,250.00 | 21,250.00 | 39,054 |
| 2025-03-11 | 19,700.00 | 21,650.00 | 19,260.00 | 21,550.00 | 21,550.00 | 58,542 |
| 2025-03-10 | 20,000.00 | 20,450.00 | 19,870.00 | 20,100.00 | 20,100.00 | 22,287 |
| 2025-03-07 | 20,150.00 | 20,650.00 | 19,980.00 | 19,990.00 | 19,990.00 | 42,412 |
| 2025-03-06 | 21,650.00 | 22,000.00 | 20,550.00 | 20,700.00 | 20,700.00 | 35,633 |
| 2025-03-05 | 22,000.00 | 22,550.00 | 21,600.00 | 21,650.00 | 21,650.00 | 36,632 |
| 2025-03-04 | 20,900.00 | 22,275.00 | 20,450.00 | 22,100.00 | 22,100.00 | 42,266 |
| 2025-02-28 | 22,600.00 | 22,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | 56,112 |
| 2025-02-27 | 23,000.00 | 23,600.00 | 22,700.00 | 22,900.00 | 22,900.00 | 33,467 |
| 2025-02-26 | 22,800.00 | 23,350.00 | 22,600.00 | 23,000.00 | 23,000.00 | 31,987 |
| 2025-02-25 | 22,550.00 | 23,600.00 | 22,550.00 | 23,100.00 | 23,100.00 | 40,076 |
| 2025-02-24 | 22,800.00 | 23,250.00 | 22,600.00 | 23,100.00 | 23,100.00 | 42,104 |
| 2025-02-21 | 22,650.00 | 25,000.00 | 22,650.00 | 23,450.00 | 23,450.00 | 139,543 |
| 2025-02-20 | 24,800.00 | 25,000.00 | 23,100.00 | 23,400.00 | 23,400.00 | 82,484 |
| 2025-02-19 | 25,650.00 | 25,850.00 | 24,550.00 | 25,050.00 | 25,050.00 | 135,814 |
| 2025-02-18 | 24,150.00 | 26,050.00 | 23,600.00 | 25,850.00 | 25,850.00 | 231,092 |
| 2025-02-17 | 23,700.00 | 24,100.00 | 22,700.00 | 24,000.00 | 24,000.00 | 140,920 |
| 2025-02-14 | 24,800.00 | 25,100.00 | 23,000.00 | 23,400.00 | 23,400.00 | 192,503 |
| 2025-02-13 | 24,200.00 | 24,950.00 | 23,900.00 | 24,400.00 | 24,400.00 | 86,957 |
| 2025-02-12 | 25,400.00 | 25,450.00 | 24,150.00 | 24,650.00 | 24,650.00 | 123,684 |
| 2025-02-11 | 25,900.00 | 26,500.00 | 25,250.00 | 25,500.00 | 25,500.00 | 186,617 |
| 2025-02-10 | 27,900.00 | 29,000.00 | 26,650.00 | 26,650.00 | 26,650.00 | 251,302 |
| 2025-02-07 | 27,100.00 | 28,000.00 | 27,000.00 | 27,900.00 | 27,900.00 | 139,047 |
| 2025-02-06 | 29,100.00 | 29,100.00 | 27,050.00 | 27,450.00 | 27,450.00 | 295,745 |
| 2025-02-05 | 28,050.00 | 29,800.00 | 27,600.00 | 29,100.00 | 29,100.00 | 378,601 |
| 2025-02-04 | 26,400.00 | 28,300.00 | 25,600.00 | 27,600.00 | 27,600.00 | 464,557 |
| 2025-02-03 | 25,750.00 | 28,900.00 | 24,900.00 | 26,600.00 | 26,600.00 | 633,751 |
| 2025-01-31 | 23,250.00 | 25,900.00 | 22,850.00 | 25,750.00 | 25,750.00 | 350,460 |
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.