SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 46,650.00 | 48,050.00 | 44,200.00 | 44,550.00 | 44,550.00 | 642,429 |
| 2023-05-08 | 44,900.00 | 46,300.00 | 44,350.00 | 46,150.00 | 46,150.00 | 319,562 |
| 2023-05-04 | 44,250.00 | 46,500.00 | 43,300.00 | 44,700.00 | 44,700.00 | 575,225 |
| 2023-05-03 | 42,650.00 | 44,000.00 | 42,100.00 | 43,950.00 | 43,950.00 | 178,913 |
| 2023-05-02 | 42,400.00 | 44,250.00 | 42,100.00 | 44,150.00 | 44,150.00 | 233,965 |
| 2023-04-28 | 47,000.00 | 47,100.00 | 42,100.00 | 42,400.00 | 42,400.00 | 366,467 |
| 2023-04-27 | 44,500.00 | 45,750.00 | 43,500.00 | 45,550.00 | 45,550.00 | 240,442 |
| 2023-04-26 | 45,000.00 | 47,150.00 | 44,500.00 | 44,900.00 | 44,900.00 | 337,773 |
| 2023-04-25 | 46,850.00 | 47,400.00 | 44,350.00 | 45,200.00 | 45,200.00 | 289,586 |
| 2023-04-24 | 47,350.00 | 49,100.00 | 45,550.00 | 47,100.00 | 47,100.00 | 457,848 |
| 2023-04-21 | 53,200.00 | 53,400.00 | 47,750.00 | 47,800.00 | 47,800.00 | 657,128 |
| 2023-04-20 | 53,300.00 | 53,600.00 | 50,600.00 | 51,200.00 | 51,200.00 | 338,385 |
| 2023-04-19 | 56,100.00 | 56,600.00 | 53,700.00 | 54,000.00 | 54,000.00 | 270,161 |
| 2023-04-18 | 57,400.00 | 58,200.00 | 55,100.00 | 56,000.00 | 56,000.00 | 359,688 |
| 2023-04-17 | 58,600.00 | 58,900.00 | 55,500.00 | 56,900.00 | 56,900.00 | 1,270,266 |
| 2023-04-14 | 62,400.00 | 62,800.00 | 60,200.00 | 60,300.00 | 60,300.00 | 216,653 |
| 2023-04-13 | 64,000.00 | 64,600.00 | 60,400.00 | 61,800.00 | 61,800.00 | 331,731 |
| 2023-04-12 | 65,100.00 | 71,300.00 | 63,400.00 | 63,800.00 | 63,800.00 | 1,000,891 |
| 2023-04-11 | 60,400.00 | 67,700.00 | 58,700.00 | 67,200.00 | 67,200.00 | 923,442 |
| 2023-04-10 | 63,400.00 | 63,500.00 | 59,900.00 | 60,700.00 | 60,700.00 | 449,617 |
| 2023-04-07 | 65,100.00 | 67,900.00 | 63,600.00 | 63,900.00 | 63,900.00 | 378,734 |
| 2023-04-06 | 68,100.00 | 69,200.00 | 64,000.00 | 64,500.00 | 64,500.00 | 297,365 |
| 2023-04-05 | 67,300.00 | 69,500.00 | 66,600.00 | 69,500.00 | 69,500.00 | 257,022 |
| 2023-04-04 | 71,200.00 | 72,900.00 | 67,100.00 | 67,400.00 | 67,400.00 | 317,830 |
| 2023-04-03 | 68,000.00 | 72,300.00 | 67,400.00 | 71,900.00 | 71,900.00 | 398,514 |
| 2023-03-31 | 72,700.00 | 73,300.00 | 69,000.00 | 69,000.00 | 69,000.00 | 431,844 |
| 2023-03-30 | 74,500.00 | 76,000.00 | 72,900.00 | 75,000.00 | 75,000.00 | 422,233 |
| 2023-03-29 | 76,000.00 | 76,700.00 | 73,300.00 | 73,500.00 | 73,500.00 | 426,239 |
| 2023-03-28 | 82,000.00 | 83,500.00 | 76,500.00 | 76,800.00 | 76,800.00 | 659,853 |
| 2023-03-27 | 80,500.00 | 81,200.00 | 75,900.00 | 80,200.00 | 80,200.00 | 960,059 |
| 2023-03-24 | 87,300.00 | 88,500.00 | 80,500.00 | 82,000.00 | 82,000.00 | 891,236 |
| 2023-03-23 | 80,200.00 | 95,000.00 | 78,500.00 | 87,300.00 | 87,300.00 | 3,306,391 |
| 2023-03-22 | 76,200.00 | 79,500.00 | 75,200.00 | 78,800.00 | 78,800.00 | 911,200 |
| 2023-03-21 | 75,500.00 | 79,100.00 | 74,000.00 | 76,800.00 | 76,800.00 | 828,318 |
| 2023-03-20 | 84,400.00 | 84,600.00 | 75,100.00 | 76,100.00 | 76,100.00 | 1,221,795 |
| 2023-03-17 | 74,900.00 | 83,700.00 | 73,700.00 | 79,300.00 | 79,300.00 | 2,697,768 |
| 2023-03-16 | 61,100.00 | 67,200.00 | 59,500.00 | 64,400.00 | 64,400.00 | 2,273,847 |
| 2023-03-15 | 55,900.00 | 62,700.00 | 55,200.00 | 59,300.00 | 59,300.00 | 2,037,447 |
| 2023-03-14 | 56,500.00 | 57,900.00 | 53,200.00 | 53,800.00 | 53,800.00 | 686,706 |
| 2023-03-13 | 53,500.00 | 59,700.00 | 51,700.00 | 59,000.00 | 59,000.00 | 2,099,951 |
| 2023-03-10 | 54,700.00 | 57,300.00 | 51,400.00 | 51,700.00 | 51,700.00 | 671,751 |
| 2023-03-09 | 62,500.00 | 67,300.00 | 56,800.00 | 57,100.00 | 57,100.00 | 2,916,949 |
| 2023-03-08 | 53,500.00 | 56,600.00 | 51,900.00 | 54,900.00 | 54,900.00 | 854,901 |
| 2023-03-07 | 55,700.00 | 57,500.00 | 52,700.00 | 52,700.00 | 52,700.00 | 446,097 |
| 2023-03-06 | 56,000.00 | 56,800.00 | 53,200.00 | 55,700.00 | 55,700.00 | 489,323 |
| 2023-03-03 | 60,400.00 | 62,700.00 | 56,500.00 | 56,500.00 | 56,500.00 | 765,343 |
| 2023-03-02 | 55,300.00 | 59,900.00 | 53,500.00 | 59,700.00 | 59,700.00 | 1,251,069 |
| 2023-02-28 | 57,100.00 | 59,500.00 | 53,600.00 | 55,700.00 | 55,700.00 | 547,180 |
| 2023-02-27 | 54,900.00 | 60,300.00 | 54,800.00 | 56,300.00 | 56,300.00 | 1,250,175 |
| 2023-02-24 | 55,500.00 | 61,600.00 | 53,300.00 | 56,100.00 | 56,100.00 | 2,219,422 |
| 2023-02-23 | 52,200.00 | 56,900.00 | 51,100.00 | 54,900.00 | 54,900.00 | 3,008,108 |
| 2023-02-22 | 40,300.00 | 53,600.00 | 40,100.00 | 53,500.00 | 53,500.00 | 5,913,183 |
| 2023-02-21 | 42,050.00 | 46,000.00 | 41,300.00 | 41,300.00 | 41,300.00 | 1,090,903 |
| 2023-02-20 | 38,650.00 | 42,200.00 | 38,000.00 | 42,100.00 | 42,100.00 | 1,025,940 |
| 2023-02-17 | 38,350.00 | 41,450.00 | 37,700.00 | 38,900.00 | 38,900.00 | 842,406 |
| 2023-02-16 | 42,700.00 | 42,700.00 | 39,250.00 | 39,900.00 | 39,900.00 | 785,268 |
| 2023-02-15 | 42,650.00 | 44,450.00 | 40,400.00 | 43,200.00 | 43,200.00 | 1,159,706 |
| 2023-02-14 | 41,350.00 | 46,900.00 | 39,350.00 | 43,350.00 | 43,350.00 | 4,119,173 |
| 2023-02-13 | 34,200.00 | 44,000.00 | 33,750.00 | 39,650.00 | 39,650.00 | 2,213,333 |
| 2023-02-10 | 36,000.00 | 36,150.00 | 34,050.00 | 34,200.00 | 34,200.00 | 436,172 |
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.