SBB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 36,000.00 | 36,900.00 | 35,250.00 | 36,750.00 | 36,750.00 | 504,217 |
| 2023-02-08 | 39,500.00 | 39,500.00 | 36,700.00 | 37,000.00 | 37,000.00 | 614,394 |
| 2023-02-07 | 35,500.00 | 39,650.00 | 34,850.00 | 39,300.00 | 39,300.00 | 1,750,939 |
| 2023-02-06 | 40,500.00 | 40,600.00 | 34,500.00 | 35,700.00 | 35,700.00 | 1,235,850 |
| 2023-02-03 | 42,000.00 | 42,000.00 | 39,500.00 | 40,000.00 | 40,000.00 | 375,531 |
| 2023-02-02 | 36,750.00 | 42,200.00 | 36,750.00 | 40,100.00 | 40,100.00 | 587,053 |
| 2023-02-01 | 36,000.00 | 36,600.00 | 34,000.00 | 36,600.00 | 36,600.00 | 583,258 |
| 2023-01-31 | 29,250.00 | 38,000.00 | 29,150.00 | 35,300.00 | 35,300.00 | 4,978,203 |
| 2023-01-30 | 29,000.00 | 30,500.00 | 28,100.00 | 29,250.00 | 29,250.00 | 1,719,119 |
| 2023-01-27 | 26,000.00 | 29,250.00 | 25,050.00 | 28,450.00 | 28,450.00 | 3,283,547 |
| 2023-01-26 | 26,400.00 | 31,850.00 | 24,400.00 | 25,400.00 | 25,400.00 | 3,990,501 |
| 2023-01-25 | 23,500.00 | 25,550.00 | 23,100.00 | 25,000.00 | 25,000.00 | 1,145,915 |
| 2023-01-20 | 22,700.00 | 24,350.00 | 22,600.00 | 23,250.00 | 23,250.00 | 778,538 |
| 2023-01-19 | 22,850.00 | 23,150.00 | 22,000.00 | 22,900.00 | 22,900.00 | 548,837 |
| 2023-01-18 | 23,350.00 | 24,650.00 | 22,300.00 | 23,400.00 | 23,400.00 | 1,423,116 |
| 2023-01-17 | 21,900.00 | 22,950.00 | 21,400.00 | 22,950.00 | 22,950.00 | 1,547,084 |
| 2023-01-16 | 21,700.00 | 23,500.00 | 21,650.00 | 22,600.00 | 22,600.00 | 702,277 |
| 2023-01-13 | 20,550.00 | 21,800.00 | 20,550.00 | 21,700.00 | 21,700.00 | 273,085 |
| 2023-01-12 | 21,600.00 | 21,650.00 | 20,600.00 | 20,600.00 | 20,600.00 | 227,430 |
| 2023-01-11 | 21,150.00 | 21,950.00 | 20,650.00 | 21,500.00 | 21,500.00 | 332,890 |
| 2023-01-10 | 20,300.00 | 23,100.00 | 20,100.00 | 21,000.00 | 21,000.00 | 1,745,988 |
| 2023-01-09 | 19,050.00 | 21,800.00 | 18,700.00 | 20,250.00 | 20,250.00 | 1,089,568 |
| 2023-01-06 | 18,300.00 | 19,500.00 | 18,050.00 | 18,450.00 | 18,450.00 | 199,320 |
| 2023-01-05 | 18,550.00 | 19,100.00 | 18,000.00 | 18,250.00 | 18,250.00 | 195,453 |
| 2023-01-04 | 16,750.00 | 18,350.00 | 16,700.00 | 18,050.00 | 18,050.00 | 190,517 |
| 2023-01-03 | 16,500.00 | 17,800.00 | 16,100.00 | 16,850.00 | 16,850.00 | 220,083 |
| 2023-01-02 | 17,200.00 | 17,700.00 | 15,550.00 | 15,800.00 | 15,800.00 | 94,361 |
| 2022-12-29 | 17,450.00 | 17,500.00 | 17,050.00 | 17,200.00 | 17,200.00 | 48,003 |
| 2022-12-28 | 17,450.00 | 17,850.00 | 17,050.00 | 17,400.00 | 17,400.00 | 43,306 |
| 2022-12-27 | 17,000.00 | 17,850.00 | 16,950.00 | 17,600.00 | 17,600.00 | 71,642 |
| 2022-12-26 | 18,100.00 | 18,100.00 | 16,900.00 | 16,950.00 | 16,950.00 | 119,705 |
| 2022-12-23 | 18,800.00 | 19,000.00 | 17,900.00 | 18,050.00 | 18,050.00 | 99,412 |
| 2022-12-22 | 19,000.00 | 19,450.00 | 18,800.00 | 19,150.00 | 19,150.00 | 54,306 |
| 2022-12-21 | 19,200.00 | 19,250.00 | 18,450.00 | 18,500.00 | 18,500.00 | 52,073 |
| 2022-12-20 | 19,650.00 | 20,550.00 | 18,700.00 | 19,000.00 | 19,000.00 | 186,837 |
| 2022-12-19 | 18,900.00 | 19,800.00 | 18,300.00 | 19,800.00 | 19,800.00 | 166,205 |
| 2022-12-16 | 18,350.00 | 18,800.00 | 18,100.00 | 18,550.00 | 18,550.00 | 29,338 |
| 2022-12-15 | 18,150.00 | 19,200.00 | 17,950.00 | 18,850.00 | 18,850.00 | 97,586 |
| 2022-12-14 | 17,650.00 | 18,400.00 | 17,650.00 | 18,250.00 | 18,250.00 | 42,630 |
| 2022-12-13 | 18,650.00 | 18,700.00 | 17,800.00 | 17,800.00 | 17,800.00 | 58,808 |
| 2022-12-12 | 18,900.00 | 19,200.00 | 18,300.00 | 18,350.00 | 18,350.00 | 69,119 |
| 2022-12-09 | 18,550.00 | 18,850.00 | 18,100.00 | 18,650.00 | 18,650.00 | 66,737 |
| 2022-12-08 | 18,000.00 | 19,650.00 | 17,900.00 | 18,550.00 | 18,550.00 | 222,344 |
| 2022-12-07 | 17,600.00 | 18,000.00 | 17,100.00 | 18,000.00 | 18,000.00 | 84,105 |
| 2022-12-06 | 18,000.00 | 18,250.00 | 17,700.00 | 17,850.00 | 17,850.00 | 86,156 |
| 2022-12-05 | 18,900.00 | 19,000.00 | 18,000.00 | 18,300.00 | 18,300.00 | 96,081 |
| 2022-12-02 | 19,050.00 | 19,150.00 | 18,850.00 | 18,900.00 | 18,900.00 | 64,520 |
| 2022-12-01 | 18,950.00 | 19,250.00 | 18,800.00 | 18,950.00 | 18,950.00 | 77,928 |
| 2022-11-30 | 18,800.00 | 19,250.00 | 18,600.00 | 18,600.00 | 18,600.00 | 76,956 |
| 2022-11-29 | 18,950.00 | 19,400.00 | 18,500.00 | 18,900.00 | 18,900.00 | 110,992 |
| 2022-11-28 | 20,600.00 | 20,800.00 | 19,200.00 | 19,250.00 | 19,250.00 | 131,351 |
| 2022-11-25 | 21,150.00 | 21,500.00 | 20,500.00 | 20,550.00 | 20,550.00 | 82,670 |
| 2022-11-24 | 21,200.00 | 21,550.00 | 21,000.00 | 21,100.00 | 21,100.00 | 117,961 |
| 2022-11-23 | 20,250.00 | 21,550.00 | 20,100.00 | 21,350.00 | 21,350.00 | 224,382 |
| 2022-11-22 | 20,900.00 | 21,450.00 | 20,050.00 | 20,100.00 | 20,100.00 | 173,557 |
| 2022-11-21 | 22,650.00 | 22,650.00 | 21,000.00 | 21,000.00 | 21,000.00 | 214,594 |
| 2022-11-18 | 23,600.00 | 24,400.00 | 22,600.00 | 22,700.00 | 22,700.00 | 228,018 |
| 2022-11-17 | 23,300.00 | 24,550.00 | 23,000.00 | 23,400.00 | 23,400.00 | 316,919 |
| 2022-11-16 | 24,000.00 | 25,150.00 | 24,000.00 | 24,500.00 | 24,500.00 | 178,728 |
| 2022-11-15 | 23,750.00 | 24,350.00 | 23,700.00 | 23,800.00 | 23,800.00 | 82,404 |
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.