SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea flag South Korea · Delayed Price · Currency is KRW
24,300
+50 (0.21%)
At close: Oct 2, 2025

SBB Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202524,500.0026,350.0023,800.0026,100.0026,100.007.41%241,785
Oct 2, 202524,250.0024,750.0023,800.0024,300.0024,300.000.21%53,843
Oct 1, 202524,450.0025,150.0024,100.0024,250.0024,250.00-0.82%61,255
Sep 30, 202524,450.0024,800.0023,950.0024,450.0024,450.003.38%62,376
Sep 29, 202523,900.0024,650.0023,650.0023,650.0023,650.00-1.05%58,201
Sep 26, 202525,000.0025,800.0023,650.0023,900.0023,900.00-4.40%132,248
Sep 25, 202524,000.0025,250.0023,450.0025,000.0025,000.005.71%179,802
Sep 24, 202524,300.0025,100.0023,500.0023,650.0023,650.00-2.07%97,716
Sep 23, 202525,400.0025,400.0024,050.0024,150.0024,150.00-4.92%136,184
Sep 22, 202525,950.0026,600.0025,350.0025,400.0025,400.00-1.36%155,643
Sep 19, 202525,400.0027,800.0024,000.0025,750.0025,750.00-0.19%780,033
Sep 18, 202523,150.0026,500.0023,150.0025,800.0025,800.0013.91%858,658
Sep 17, 202523,050.0023,750.0022,600.0022,650.0022,650.00-2.37%66,433
Sep 16, 202524,450.0024,450.0022,950.0023,200.0023,200.00-3.13%88,861
Sep 15, 202524,400.0024,600.0023,300.0023,950.0023,950.003.68%204,918
Sep 12, 202522,350.0023,450.0021,950.0023,100.0023,100.004.05%151,662
Sep 11, 202521,900.0022,350.0021,450.0022,200.0022,200.002.07%66,607
Sep 10, 202522,100.0022,550.0021,650.0021,750.0021,750.00-0.91%67,693
Sep 9, 202522,050.0022,050.0021,450.0021,950.0021,950.00-0.23%34,784
Sep 8, 202522,400.0022,500.0021,750.0022,000.0022,000.000.46%75,495
Sep 5, 202522,100.0022,100.0021,350.0021,900.0021,900.00-47,401
Sep 4, 202521,900.0022,150.0021,650.0021,900.0021,900.000.46%23,654
Sep 3, 202522,250.0022,250.0021,450.0021,800.0021,800.00-2.24%52,962
Sep 2, 202520,500.0022,650.0020,500.0022,300.0022,300.0010.12%190,391
Sep 1, 202520,400.0020,850.0019,970.0020,250.0020,250.000.25%25,614
Aug 29, 202520,750.0020,750.0020,200.0020,200.0020,200.00-0.74%17,178
Aug 28, 202521,250.0021,750.0020,300.0020,350.0020,350.00-3.10%52,150
Aug 27, 202521,250.0021,300.0020,600.0021,000.0021,000.00-1.18%39,416
Aug 26, 202520,950.0023,250.0020,550.0021,250.0021,250.001.43%354,089
Aug 25, 202519,150.0021,400.0019,150.0020,950.0020,950.0010.26%91,423
Aug 22, 202518,870.0019,400.0018,870.0019,000.0019,000.001.06%10,913
Aug 21, 202519,210.0019,340.0018,800.0018,800.0018,800.00-2.13%17,367
Aug 20, 202519,940.0019,940.0018,600.0019,210.0019,210.00-3.66%46,220
Aug 19, 202520,350.0020,350.0019,800.0019,940.0019,940.00-2.01%33,275
Aug 18, 202520,650.0020,900.0020,250.0020,350.0020,350.00-2.63%11,952
Aug 14, 202521,000.0021,100.0020,650.0020,900.0020,900.00-0.95%13,497
Aug 13, 202521,050.0021,200.0020,500.0021,100.0021,100.000.72%20,322
Aug 12, 202520,750.0021,950.0020,750.0020,950.0020,950.000.96%42,714
Aug 11, 202521,000.0021,050.0020,600.0020,750.0020,750.00-0.95%19,762
Aug 8, 202520,600.0021,100.0020,500.0020,950.0020,950.001.70%23,344
Aug 7, 202520,550.0020,750.0020,250.0020,600.0020,600.000.49%20,499
Aug 6, 202520,500.0020,700.0020,200.0020,500.0020,500.00-0.24%16,669
Aug 5, 202520,700.0021,050.0020,300.0020,550.0020,550.000.49%20,444
Aug 4, 202520,050.0020,450.0019,900.0020,450.0020,450.002.00%12,739
Aug 1, 202521,200.0021,350.0019,950.0020,050.0020,050.00-6.31%40,035
Jul 31, 202521,300.0021,400.0021,000.0021,400.0021,400.000.71%23,417
Jul 30, 202521,100.0021,550.0020,850.0021,250.0021,250.001.92%50,514
Jul 29, 202520,050.0021,200.0019,960.0020,850.0020,850.003.99%45,700
Jul 28, 202520,100.0020,200.0019,760.0020,050.0020,050.00-0.50%16,585
Jul 25, 202520,150.0020,150.0019,800.0020,150.0020,150.00-11,316