SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 38,050.00 | 38,500.00 | 36,450.00 | 38,400.00 | 38,400.00 | 160,433 |
| 2023-11-02 | 35,100.00 | 37,200.00 | 34,750.00 | 37,200.00 | 37,200.00 | 163,182 |
| 2023-11-01 | 31,900.00 | 35,400.00 | 31,900.00 | 34,200.00 | 34,200.00 | 277,578 |
| 2023-10-31 | 33,000.00 | 33,300.00 | 31,350.00 | 31,650.00 | 31,650.00 | 76,768 |
| 2023-10-30 | 30,500.00 | 34,200.00 | 30,500.00 | 32,850.00 | 32,850.00 | 227,911 |
| 2023-10-27 | 31,300.00 | 31,700.00 | 30,300.00 | 30,500.00 | 30,500.00 | 65,102 |
| 2023-10-26 | 31,300.00 | 32,100.00 | 30,650.00 | 31,100.00 | 31,100.00 | 65,948 |
| 2023-10-25 | 33,650.00 | 33,650.00 | 32,150.00 | 32,400.00 | 32,400.00 | 77,623 |
| 2023-10-24 | 32,250.00 | 33,150.00 | 30,800.00 | 33,050.00 | 33,050.00 | 72,392 |
| 2023-10-23 | 31,900.00 | 33,100.00 | 31,750.00 | 31,900.00 | 31,900.00 | 80,145 |
| 2023-10-20 | 33,700.00 | 34,000.00 | 32,050.00 | 32,500.00 | 32,500.00 | 126,557 |
| 2023-10-19 | 35,450.00 | 36,200.00 | 34,250.00 | 34,550.00 | 34,550.00 | 96,563 |
| 2023-10-18 | 37,200.00 | 38,750.00 | 35,700.00 | 36,400.00 | 36,400.00 | 73,478 |
| 2023-10-17 | 36,100.00 | 37,950.00 | 36,100.00 | 37,200.00 | 37,200.00 | 96,326 |
| 2023-10-16 | 36,900.00 | 37,000.00 | 35,200.00 | 35,850.00 | 35,850.00 | 97,364 |
| 2023-10-13 | 38,250.00 | 39,400.00 | 37,100.00 | 37,650.00 | 37,650.00 | 118,629 |
| 2023-10-12 | 37,300.00 | 39,250.00 | 37,300.00 | 38,700.00 | 38,700.00 | 139,881 |
| 2023-10-11 | 37,450.00 | 38,150.00 | 37,100.00 | 37,250.00 | 37,250.00 | 104,690 |
| 2023-10-10 | 39,100.00 | 39,950.00 | 36,000.00 | 36,750.00 | 36,750.00 | 187,274 |
| 2023-10-06 | 39,900.00 | 41,100.00 | 39,450.00 | 39,450.00 | 39,450.00 | 155,684 |
| 2023-10-05 | 48,200.00 | 48,200.00 | 40,050.00 | 40,500.00 | 40,500.00 | 462,989 |
| 2023-10-04 | 47,800.00 | 47,800.00 | 45,150.00 | 47,200.00 | 47,200.00 | 164,216 |
| 2023-09-27 | 44,300.00 | 47,900.00 | 44,200.00 | 47,900.00 | 47,900.00 | 223,375 |
| 2023-09-26 | 46,700.00 | 48,100.00 | 45,300.00 | 45,600.00 | 45,600.00 | 243,126 |
| 2023-09-25 | 47,200.00 | 49,700.00 | 45,050.00 | 45,600.00 | 45,600.00 | 316,126 |
| 2023-09-22 | 43,750.00 | 49,100.00 | 43,750.00 | 46,750.00 | 46,750.00 | 450,073 |
| 2023-09-21 | 47,100.00 | 47,850.00 | 45,050.00 | 45,350.00 | 45,350.00 | 156,005 |
| 2023-09-20 | 49,200.00 | 50,200.00 | 46,100.00 | 47,850.00 | 47,850.00 | 271,045 |
| 2023-09-19 | 50,600.00 | 50,700.00 | 47,250.00 | 47,900.00 | 47,900.00 | 374,268 |
| 2023-09-18 | 50,200.00 | 51,400.00 | 49,500.00 | 50,700.00 | 50,700.00 | 199,024 |
| 2023-09-15 | 52,200.00 | 52,300.00 | 49,700.00 | 50,300.00 | 50,300.00 | 289,086 |
| 2023-09-14 | 50,800.00 | 52,700.00 | 49,050.00 | 52,500.00 | 52,500.00 | 477,343 |
| 2023-09-13 | 52,700.00 | 53,200.00 | 49,100.00 | 49,800.00 | 49,800.00 | 537,065 |
| 2023-09-12 | 59,100.00 | 60,100.00 | 52,900.00 | 53,200.00 | 53,200.00 | 687,461 |
| 2023-09-11 | 62,600.00 | 68,200.00 | 56,400.00 | 58,800.00 | 58,800.00 | 2,416,445 |
| 2023-09-08 | 59,300.00 | 61,700.00 | 57,900.00 | 60,500.00 | 60,500.00 | 993,382 |
| 2023-09-07 | 59,000.00 | 63,000.00 | 57,000.00 | 58,800.00 | 58,800.00 | 2,607,358 |
| 2023-09-06 | 58,500.00 | 59,700.00 | 56,600.00 | 57,600.00 | 57,600.00 | 1,287,323 |
| 2023-09-05 | 56,300.00 | 60,200.00 | 54,800.00 | 60,200.00 | 60,200.00 | 2,336,243 |
| 2023-09-04 | 47,250.00 | 59,200.00 | 47,100.00 | 56,300.00 | 56,300.00 | 6,373,080 |
| 2023-09-01 | 46,900.00 | 49,500.00 | 44,950.00 | 45,550.00 | 45,550.00 | 979,262 |
| 2023-08-31 | 42,800.00 | 46,500.00 | 42,150.00 | 46,250.00 | 46,250.00 | 647,876 |
| 2023-08-30 | 43,700.00 | 44,100.00 | 42,550.00 | 42,750.00 | 42,750.00 | 130,061 |
| 2023-08-29 | 43,900.00 | 43,950.00 | 42,100.00 | 43,050.00 | 43,050.00 | 95,649 |
| 2023-08-28 | 40,800.00 | 43,450.00 | 40,800.00 | 42,600.00 | 42,600.00 | 166,188 |
| 2023-08-25 | 40,800.00 | 41,450.00 | 39,700.00 | 40,150.00 | 40,150.00 | 97,783 |
| 2023-08-24 | 39,700.00 | 42,600.00 | 39,700.00 | 41,900.00 | 41,900.00 | 167,263 |
| 2023-08-23 | 38,300.00 | 40,300.00 | 38,050.00 | 39,250.00 | 39,250.00 | 105,946 |
| 2023-08-22 | 40,050.00 | 40,100.00 | 38,400.00 | 38,600.00 | 38,600.00 | 97,789 |
| 2023-08-21 | 39,750.00 | 40,500.00 | 39,350.00 | 39,450.00 | 39,450.00 | 70,807 |
| 2023-08-18 | 40,500.00 | 41,200.00 | 39,600.00 | 39,750.00 | 39,750.00 | 120,018 |
| 2023-08-17 | 42,200.00 | 42,850.00 | 39,200.00 | 41,600.00 | 41,600.00 | 175,664 |
| 2023-08-16 | 45,000.00 | 45,250.00 | 42,600.00 | 42,900.00 | 42,900.00 | 219,153 |
| 2023-08-14 | 47,750.00 | 48,700.00 | 45,650.00 | 46,300.00 | 46,300.00 | 412,450 |
| 2023-08-11 | 43,900.00 | 48,750.00 | 43,100.00 | 48,750.00 | 48,750.00 | 620,529 |
| 2023-08-10 | 44,300.00 | 45,500.00 | 43,000.00 | 43,000.00 | 43,000.00 | 187,067 |
| 2023-08-09 | 45,400.00 | 46,950.00 | 44,250.00 | 44,250.00 | 44,250.00 | 254,466 |
| 2023-08-08 | 45,600.00 | 46,650.00 | 44,150.00 | 45,250.00 | 45,250.00 | 284,549 |
| 2023-08-07 | 47,450.00 | 49,400.00 | 44,200.00 | 45,050.00 | 45,050.00 | 791,916 |
| 2023-08-04 | 42,400.00 | 46,650.00 | 41,900.00 | 46,550.00 | 46,550.00 | 721,242 |
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.