SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 43,500.00 | 44,500.00 | 41,500.00 | 42,400.00 | 42,400.00 | 200,413 |
| 2023-08-02 | 45,200.00 | 46,450.00 | 42,700.00 | 42,900.00 | 42,900.00 | 477,321 |
| 2023-08-01 | 41,750.00 | 45,450.00 | 41,100.00 | 43,600.00 | 43,600.00 | 746,500 |
| 2023-07-31 | 38,000.00 | 40,900.00 | 37,150.00 | 40,300.00 | 40,300.00 | 277,374 |
| 2023-07-28 | 36,000.00 | 37,600.00 | 36,000.00 | 37,400.00 | 37,400.00 | 85,784 |
| 2023-07-27 | 34,400.00 | 37,650.00 | 34,400.00 | 35,950.00 | 35,950.00 | 175,438 |
| 2023-07-26 | 37,150.00 | 37,350.00 | 33,450.00 | 34,200.00 | 34,200.00 | 243,512 |
| 2023-07-25 | 39,200.00 | 39,350.00 | 37,650.00 | 37,750.00 | 37,750.00 | 114,037 |
| 2023-07-24 | 41,650.00 | 41,950.00 | 39,150.00 | 39,200.00 | 39,200.00 | 184,012 |
| 2023-07-21 | 40,950.00 | 42,650.00 | 40,650.00 | 41,200.00 | 41,200.00 | 197,481 |
| 2023-07-20 | 41,350.00 | 42,650.00 | 40,900.00 | 41,850.00 | 41,850.00 | 234,294 |
| 2023-07-19 | 38,750.00 | 41,750.00 | 37,350.00 | 41,350.00 | 41,350.00 | 346,489 |
| 2023-07-18 | 39,800.00 | 40,300.00 | 38,500.00 | 38,750.00 | 38,750.00 | 137,451 |
| 2023-07-17 | 36,050.00 | 42,400.00 | 35,200.00 | 39,700.00 | 39,700.00 | 605,108 |
| 2023-07-14 | 36,900.00 | 37,100.00 | 35,300.00 | 36,050.00 | 36,050.00 | 77,473 |
| 2023-07-13 | 37,500.00 | 37,700.00 | 36,700.00 | 36,750.00 | 36,750.00 | 63,110 |
| 2023-07-12 | 37,300.00 | 37,700.00 | 36,400.00 | 37,100.00 | 37,100.00 | 52,805 |
| 2023-07-11 | 36,250.00 | 37,450.00 | 36,250.00 | 37,200.00 | 37,200.00 | 58,200 |
| 2023-07-10 | 36,550.00 | 37,200.00 | 35,650.00 | 36,250.00 | 36,250.00 | 60,475 |
| 2023-07-07 | 36,800.00 | 37,600.00 | 36,500.00 | 37,000.00 | 37,000.00 | 46,597 |
| 2023-07-06 | 38,700.00 | 38,700.00 | 36,750.00 | 36,900.00 | 36,900.00 | 106,048 |
| 2023-07-05 | 39,000.00 | 39,050.00 | 37,900.00 | 38,700.00 | 38,700.00 | 68,386 |
| 2023-07-04 | 39,500.00 | 39,800.00 | 38,500.00 | 38,950.00 | 38,950.00 | 57,407 |
| 2023-07-03 | 38,100.00 | 39,950.00 | 38,100.00 | 39,500.00 | 39,500.00 | 76,632 |
| 2023-06-30 | 37,750.00 | 38,650.00 | 37,400.00 | 38,000.00 | 38,000.00 | 65,253 |
| 2023-06-29 | 38,600.00 | 38,750.00 | 37,350.00 | 37,750.00 | 37,750.00 | 96,512 |
| 2023-06-28 | 40,200.00 | 40,650.00 | 38,350.00 | 38,400.00 | 38,400.00 | 110,899 |
| 2023-06-27 | 39,550.00 | 41,350.00 | 39,550.00 | 40,100.00 | 40,100.00 | 100,890 |
| 2023-06-26 | 40,300.00 | 40,650.00 | 39,550.00 | 39,900.00 | 39,900.00 | 75,253 |
| 2023-06-23 | 41,150.00 | 41,500.00 | 39,950.00 | 40,300.00 | 40,300.00 | 127,478 |
| 2023-06-22 | 41,300.00 | 42,800.00 | 41,000.00 | 41,150.00 | 41,150.00 | 121,196 |
| 2023-06-21 | 43,750.00 | 44,050.00 | 41,950.00 | 42,000.00 | 42,000.00 | 129,578 |
| 2023-06-20 | 44,450.00 | 44,600.00 | 43,300.00 | 43,750.00 | 43,750.00 | 75,310 |
| 2023-06-19 | 43,800.00 | 44,700.00 | 43,400.00 | 44,450.00 | 44,450.00 | 113,287 |
| 2023-06-16 | 43,500.00 | 44,300.00 | 43,250.00 | 43,850.00 | 43,850.00 | 96,901 |
| 2023-06-15 | 42,900.00 | 43,700.00 | 41,950.00 | 43,300.00 | 43,300.00 | 107,563 |
| 2023-06-14 | 44,200.00 | 44,550.00 | 42,200.00 | 42,700.00 | 42,700.00 | 172,945 |
| 2023-06-13 | 44,600.00 | 45,050.00 | 43,650.00 | 44,150.00 | 44,150.00 | 183,736 |
| 2023-06-12 | 46,450.00 | 46,500.00 | 44,650.00 | 44,700.00 | 44,700.00 | 167,149 |
| 2023-06-09 | 46,900.00 | 47,850.00 | 46,400.00 | 46,500.00 | 46,500.00 | 146,010 |
| 2023-06-08 | 47,500.00 | 47,500.00 | 46,500.00 | 46,700.00 | 46,700.00 | 134,066 |
| 2023-06-07 | 48,700.00 | 48,750.00 | 47,500.00 | 47,800.00 | 47,800.00 | 134,519 |
| 2023-06-05 | 49,000.00 | 49,250.00 | 47,550.00 | 48,550.00 | 48,550.00 | 177,340 |
| 2023-06-02 | 47,700.00 | 49,750.00 | 47,500.00 | 48,950.00 | 48,950.00 | 410,394 |
| 2023-06-01 | 47,200.00 | 48,050.00 | 46,550.00 | 47,200.00 | 47,200.00 | 209,474 |
| 2023-05-31 | 46,700.00 | 47,500.00 | 45,900.00 | 46,700.00 | 46,700.00 | 185,109 |
| 2023-05-30 | 47,800.00 | 47,800.00 | 45,400.00 | 47,550.00 | 47,550.00 | 319,361 |
| 2023-05-26 | 48,000.00 | 48,650.00 | 45,500.00 | 46,300.00 | 46,300.00 | 433,899 |
| 2023-05-25 | 44,200.00 | 48,850.00 | 43,700.00 | 46,550.00 | 46,550.00 | 922,882 |
| 2023-05-24 | 44,950.00 | 45,800.00 | 43,350.00 | 43,650.00 | 43,650.00 | 242,206 |
| 2023-05-23 | 43,100.00 | 46,250.00 | 42,000.00 | 45,950.00 | 45,950.00 | 360,861 |
| 2023-05-22 | 43,900.00 | 43,900.00 | 42,250.00 | 42,900.00 | 42,900.00 | 169,535 |
| 2023-05-19 | 42,800.00 | 44,100.00 | 42,400.00 | 43,750.00 | 43,750.00 | 252,438 |
| 2023-05-18 | 40,800.00 | 42,950.00 | 40,400.00 | 42,800.00 | 42,800.00 | 348,940 |
| 2023-05-17 | 39,800.00 | 40,900.00 | 39,350.00 | 40,500.00 | 40,500.00 | 217,449 |
| 2023-05-16 | 44,000.00 | 44,050.00 | 40,000.00 | 40,450.00 | 40,450.00 | 591,873 |
| 2023-05-15 | 51,200.00 | 52,200.00 | 42,850.00 | 43,500.00 | 43,500.00 | 960,819 |
| 2023-05-12 | 46,150.00 | 51,800.00 | 44,750.00 | 51,200.00 | 51,200.00 | 1,353,897 |
| 2023-05-11 | 44,000.00 | 47,900.00 | 43,900.00 | 45,900.00 | 45,900.00 | 954,298 |
| 2023-05-10 | 44,900.00 | 45,350.00 | 42,500.00 | 42,750.00 | 42,750.00 | 255,175 |
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.