SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14,880.00 | 14,880.00 | 14,310.00 | 14,600.00 | 14,600.00 | 20,232 |
| 2024-10-28 | 14,450.00 | 14,990.00 | 14,000.00 | 14,880.00 | 14,880.00 | 20,154 |
| 2024-10-25 | 14,330.00 | 14,470.00 | 13,700.00 | 14,450.00 | 14,450.00 | 22,775 |
| 2024-10-24 | 14,700.00 | 14,980.00 | 14,160.00 | 14,280.00 | 14,280.00 | 24,903 |
| 2024-10-23 | 15,520.00 | 15,600.00 | 14,700.00 | 14,980.00 | 14,980.00 | 22,955 |
| 2024-10-22 | 16,210.00 | 16,210.00 | 14,850.00 | 15,180.00 | 15,180.00 | 49,705 |
| 2024-10-21 | 15,910.00 | 16,440.00 | 15,910.00 | 16,210.00 | 16,210.00 | 15,333 |
| 2024-10-18 | 16,550.00 | 16,550.00 | 15,800.00 | 15,900.00 | 15,900.00 | 19,573 |
| 2024-10-17 | 16,800.00 | 16,880.00 | 16,260.00 | 16,260.00 | 16,260.00 | 19,942 |
| 2024-10-16 | 17,150.00 | 17,150.00 | 16,670.00 | 16,740.00 | 16,740.00 | 13,363 |
| 2024-10-15 | 18,030.00 | 18,290.00 | 17,000.00 | 17,180.00 | 17,180.00 | 39,091 |
| 2024-10-14 | 16,720.00 | 17,670.00 | 16,720.00 | 17,620.00 | 17,620.00 | 32,917 |
| 2024-10-11 | 16,620.00 | 17,130.00 | 16,620.00 | 16,720.00 | 16,720.00 | 16,272 |
| 2024-10-10 | 17,030.00 | 17,270.00 | 16,570.00 | 16,780.00 | 16,780.00 | 17,512 |
| 2024-10-08 | 17,600.00 | 17,600.00 | 17,150.00 | 17,160.00 | 17,160.00 | 13,606 |
| 2024-10-07 | 16,720.00 | 17,680.00 | 16,720.00 | 17,600.00 | 17,600.00 | 23,776 |
| 2024-10-04 | 16,300.00 | 17,170.00 | 16,300.00 | 16,720.00 | 16,720.00 | 9,586 |
| 2024-10-02 | 16,600.00 | 17,200.00 | 16,410.00 | 16,680.00 | 16,680.00 | 22,980 |
| 2024-09-30 | 17,690.00 | 18,000.00 | 16,620.00 | 17,200.00 | 17,200.00 | 34,576 |
| 2024-09-27 | 18,100.00 | 18,100.00 | 17,550.00 | 17,690.00 | 17,690.00 | 28,986 |
| 2024-09-26 | 17,070.00 | 17,890.00 | 17,020.00 | 17,870.00 | 17,870.00 | 46,447 |
| 2024-09-25 | 17,170.00 | 17,500.00 | 16,880.00 | 17,070.00 | 17,070.00 | 27,829 |
| 2024-09-24 | 17,100.00 | 17,300.00 | 16,830.00 | 16,970.00 | 16,970.00 | 25,423 |
| 2024-09-23 | 18,000.00 | 18,000.00 | 17,120.00 | 17,120.00 | 17,120.00 | 46,983 |
| 2024-09-20 | 17,500.00 | 17,610.00 | 16,820.00 | 16,900.00 | 16,900.00 | 29,849 |
| 2024-09-19 | 17,120.00 | 17,230.00 | 16,700.00 | 17,000.00 | 17,000.00 | 32,191 |
| 2024-09-13 | 18,380.00 | 18,480.00 | 16,980.00 | 17,090.00 | 17,090.00 | 67,661 |
| 2024-09-12 | 17,730.00 | 18,500.00 | 17,300.00 | 18,380.00 | 18,380.00 | 83,993 |
| 2024-09-11 | 16,320.00 | 18,440.00 | 16,320.00 | 17,450.00 | 17,450.00 | 118,208 |
| 2024-09-10 | 16,650.00 | 16,840.00 | 16,160.00 | 16,160.00 | 16,160.00 | 33,747 |
| 2024-09-09 | 16,020.00 | 16,920.00 | 15,600.00 | 16,630.00 | 16,630.00 | 61,681 |
| 2024-09-06 | 20,500.00 | 20,500.00 | 16,500.00 | 16,920.00 | 16,920.00 | 323,959 |
| 2024-09-05 | 23,350.00 | 23,550.00 | 19,120.00 | 20,050.00 | 20,050.00 | 269,673 |
| 2024-09-04 | 21,800.00 | 23,850.00 | 21,200.00 | 23,350.00 | 23,350.00 | 188,397 |
| 2024-09-03 | 22,950.00 | 23,600.00 | 22,600.00 | 23,000.00 | 23,000.00 | 106,367 |
| 2024-09-02 | 22,800.00 | 23,700.00 | 22,050.00 | 23,300.00 | 23,300.00 | 237,453 |
| 2024-08-30 | 21,000.00 | 22,350.00 | 20,700.00 | 22,050.00 | 22,050.00 | 150,155 |
| 2024-08-29 | 19,890.00 | 21,600.00 | 19,680.00 | 21,450.00 | 21,450.00 | 137,713 |
| 2024-08-28 | 21,000.00 | 21,750.00 | 20,100.00 | 20,300.00 | 20,300.00 | 89,946 |
| 2024-08-27 | 21,000.00 | 21,300.00 | 20,350.00 | 21,100.00 | 21,100.00 | 63,891 |
| 2024-08-26 | 22,450.00 | 22,550.00 | 20,550.00 | 21,500.00 | 21,500.00 | 145,093 |
| 2024-08-23 | 21,650.00 | 22,300.00 | 20,900.00 | 22,100.00 | 22,100.00 | 136,367 |
| 2024-08-22 | 22,600.00 | 24,100.00 | 22,100.00 | 22,250.00 | 22,250.00 | 300,740 |
| 2024-08-21 | 21,500.00 | 27,300.00 | 21,250.00 | 23,900.00 | 23,900.00 | 991,787 |
| 2024-08-20 | 20,500.00 | 23,850.00 | 20,400.00 | 21,550.00 | 21,550.00 | 586,825 |
| 2024-08-19 | 18,900.00 | 20,450.00 | 17,570.00 | 19,780.00 | 19,780.00 | 316,604 |
| 2024-08-16 | 15,440.00 | 19,490.00 | 15,250.00 | 19,200.00 | 19,200.00 | 468,841 |
| 2024-08-14 | 13,850.00 | 17,450.00 | 13,850.00 | 15,110.00 | 15,110.00 | 444,106 |
| 2024-08-13 | 14,210.00 | 14,210.00 | 13,610.00 | 13,710.00 | 13,710.00 | 18,719 |
| 2024-08-12 | 13,340.00 | 14,010.00 | 13,340.00 | 13,990.00 | 13,990.00 | 17,111 |
| 2024-08-09 | 12,920.00 | 13,480.00 | 12,920.00 | 13,470.00 | 13,470.00 | 17,268 |
| 2024-08-08 | 13,250.00 | 13,300.00 | 12,470.00 | 12,880.00 | 12,880.00 | 23,827 |
| 2024-08-07 | 12,710.00 | 13,490.00 | 12,710.00 | 13,250.00 | 13,250.00 | 25,140 |
| 2024-08-06 | 12,590.00 | 13,650.00 | 12,590.00 | 12,930.00 | 12,930.00 | 55,152 |
| 2024-08-05 | 15,400.00 | 15,530.00 | 12,000.00 | 12,600.00 | 12,600.00 | 79,338 |
| 2024-08-02 | 17,150.00 | 17,150.00 | 15,650.00 | 15,870.00 | 15,870.00 | 24,036 |
| 2024-08-01 | 16,590.00 | 17,420.00 | 16,590.00 | 17,200.00 | 17,200.00 | 13,746 |
| 2024-07-31 | 16,650.00 | 16,730.00 | 16,300.00 | 16,730.00 | 16,730.00 | 9,635 |
| 2024-07-30 | 17,130.00 | 17,300.00 | 16,540.00 | 16,650.00 | 16,650.00 | 17,867 |
| 2024-07-29 | 16,800.00 | 17,330.00 | 16,710.00 | 17,280.00 | 17,280.00 | 16,764 |
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.