SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 22,450.00 | 23,750.00 | 22,350.00 | 23,250.00 | 23,250.00 | 87,475 |
| 2025-01-23 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | 119,680 |
| 2025-01-22 | 25,150.00 | 25,150.00 | 23,800.00 | 24,300.00 | 24,300.00 | 286,195 |
| 2025-01-21 | 22,050.00 | 23,950.00 | 21,550.00 | 23,750.00 | 23,750.00 | 403,044 |
| 2025-01-20 | 21,650.00 | 22,400.00 | 21,500.00 | 21,950.00 | 21,950.00 | 85,071 |
| 2025-01-17 | 21,850.00 | 21,850.00 | 21,050.00 | 21,650.00 | 21,650.00 | 81,938 |
| 2025-01-16 | 21,700.00 | 22,300.00 | 21,350.00 | 21,900.00 | 21,900.00 | 79,609 |
| 2025-01-15 | 22,200.00 | 22,200.00 | 21,100.00 | 21,250.00 | 21,250.00 | 73,740 |
| 2025-01-14 | 22,150.00 | 22,450.00 | 21,350.00 | 22,150.00 | 22,150.00 | 95,504 |
| 2025-01-13 | 22,000.00 | 23,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | 141,327 |
| 2025-01-10 | 23,500.00 | 24,400.00 | 22,500.00 | 22,550.00 | 22,550.00 | 152,701 |
| 2025-01-09 | 22,450.00 | 23,750.00 | 20,700.00 | 23,500.00 | 23,500.00 | 418,741 |
| 2025-01-08 | 23,700.00 | 24,250.00 | 22,000.00 | 22,500.00 | 22,500.00 | 242,900 |
| 2025-01-07 | 24,400.00 | 25,250.00 | 23,700.00 | 24,050.00 | 24,050.00 | 353,010 |
| 2025-01-06 | 23,900.00 | 25,000.00 | 23,050.00 | 24,000.00 | 24,000.00 | 398,180 |
| 2025-01-03 | 22,000.00 | 25,300.00 | 21,200.00 | 23,750.00 | 23,750.00 | 1,307,512 |
| 2025-01-02 | 20,650.00 | 23,400.00 | 20,500.00 | 23,400.00 | 23,400.00 | 595,462 |
| 2024-12-30 | 16,470.00 | 18,000.00 | 16,290.00 | 18,000.00 | 18,000.00 | 208,102 |
| 2024-12-27 | 16,100.00 | 16,460.00 | 15,500.00 | 15,800.00 | 15,800.00 | 78,749 |
| 2024-12-26 | 15,900.00 | 16,890.00 | 15,720.00 | 16,280.00 | 16,280.00 | 122,490 |
| 2024-12-24 | 14,370.00 | 16,100.00 | 14,310.00 | 15,550.00 | 15,550.00 | 126,932 |
| 2024-12-23 | 13,810.00 | 14,560.00 | 13,800.00 | 14,420.00 | 14,420.00 | 21,106 |
| 2024-12-20 | 14,260.00 | 14,610.00 | 13,800.00 | 13,800.00 | 13,800.00 | 22,879 |
| 2024-12-19 | 14,100.00 | 14,680.00 | 13,800.00 | 14,260.00 | 14,260.00 | 18,402 |
| 2024-12-18 | 14,740.00 | 15,240.00 | 14,430.00 | 14,550.00 | 14,550.00 | 28,586 |
| 2024-12-17 | 14,750.00 | 14,750.00 | 14,090.00 | 14,440.00 | 14,440.00 | 15,446 |
| 2024-12-16 | 14,320.00 | 14,850.00 | 14,310.00 | 14,520.00 | 14,520.00 | 32,983 |
| 2024-12-13 | 14,040.00 | 14,230.00 | 13,870.00 | 14,230.00 | 14,230.00 | 49,729 |
| 2024-12-12 | 14,390.00 | 14,390.00 | 13,750.00 | 14,220.00 | 14,220.00 | 28,740 |
| 2024-12-11 | 13,790.00 | 14,250.00 | 13,720.00 | 13,850.00 | 13,850.00 | 20,865 |
| 2024-12-10 | 12,740.00 | 13,800.00 | 12,740.00 | 13,790.00 | 13,790.00 | 25,219 |
| 2024-12-09 | 13,610.00 | 13,990.00 | 12,740.00 | 12,740.00 | 12,740.00 | 47,389 |
| 2024-12-06 | 14,620.00 | 14,800.00 | 13,490.00 | 14,250.00 | 14,250.00 | 57,417 |
| 2024-12-05 | 15,070.00 | 15,200.00 | 14,680.00 | 14,800.00 | 14,800.00 | 29,982 |
| 2024-12-04 | 15,500.00 | 16,150.00 | 15,000.00 | 15,200.00 | 15,200.00 | 59,584 |
| 2024-12-03 | 16,520.00 | 16,680.00 | 15,670.00 | 16,180.00 | 16,180.00 | 50,688 |
| 2024-12-02 | 17,780.00 | 17,820.00 | 16,400.00 | 16,500.00 | 16,500.00 | 86,968 |
| 2024-11-29 | 17,000.00 | 19,200.00 | 16,500.00 | 17,780.00 | 17,780.00 | 280,645 |
| 2024-11-28 | 17,500.00 | 17,930.00 | 16,840.00 | 16,840.00 | 16,840.00 | 87,947 |
| 2024-11-27 | 17,000.00 | 17,400.00 | 16,100.00 | 17,200.00 | 17,200.00 | 75,890 |
| 2024-11-26 | 16,410.00 | 16,920.00 | 15,930.00 | 16,920.00 | 16,920.00 | 69,181 |
| 2024-11-25 | 15,820.00 | 16,450.00 | 15,820.00 | 16,350.00 | 16,350.00 | 50,328 |
| 2024-11-22 | 15,000.00 | 16,100.00 | 15,000.00 | 15,680.00 | 15,680.00 | 59,882 |
| 2024-11-21 | 15,520.00 | 15,970.00 | 14,700.00 | 14,720.00 | 14,720.00 | 35,952 |
| 2024-11-20 | 15,550.00 | 16,290.00 | 15,300.00 | 15,650.00 | 15,650.00 | 57,113 |
| 2024-11-19 | 14,660.00 | 16,900.00 | 14,660.00 | 15,590.00 | 15,590.00 | 158,950 |
| 2024-11-18 | 14,300.00 | 15,140.00 | 14,000.00 | 14,800.00 | 14,800.00 | 32,736 |
| 2024-11-15 | 13,940.00 | 15,100.00 | 13,500.00 | 14,300.00 | 14,300.00 | 69,804 |
| 2024-11-14 | 14,730.00 | 14,730.00 | 13,930.00 | 13,940.00 | 13,940.00 | 39,139 |
| 2024-11-13 | 14,580.00 | 15,950.00 | 13,700.00 | 14,740.00 | 14,740.00 | 98,203 |
| 2024-11-12 | 16,230.00 | 16,870.00 | 14,620.00 | 14,640.00 | 14,640.00 | 144,573 |
| 2024-11-11 | 15,700.00 | 15,980.00 | 15,200.00 | 15,980.00 | 15,980.00 | 35,958 |
| 2024-11-08 | 16,160.00 | 16,190.00 | 15,350.00 | 15,700.00 | 15,700.00 | 79,330 |
| 2024-11-07 | 13,770.00 | 17,830.00 | 13,610.00 | 16,370.00 | 16,370.00 | 527,070 |
| 2024-11-06 | 14,380.00 | 14,410.00 | 13,620.00 | 13,720.00 | 13,720.00 | 18,067 |
| 2024-11-05 | 14,250.00 | 14,370.00 | 13,900.00 | 14,120.00 | 14,120.00 | 13,318 |
| 2024-11-04 | 14,230.00 | 14,490.00 | 13,870.00 | 14,000.00 | 14,000.00 | 19,067 |
| 2024-11-01 | 14,010.00 | 14,400.00 | 14,010.00 | 14,230.00 | 14,230.00 | 14,089 |
| 2024-10-31 | 14,110.00 | 14,690.00 | 13,610.00 | 14,440.00 | 14,440.00 | 14,504 |
| 2024-10-30 | 14,600.00 | 14,810.00 | 14,110.00 | 14,110.00 | 14,110.00 | 14,804 |
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.