SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea · Delayed Price · Currency is KRW 24,400
+1,050 (4.50%)
At close: Nov 17, 2025
SBB Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 23,750.00 | 26,950.00 | 23,100.00 | 24,650.00 | 24,650.00 | 6.71% | 346,762 |
| Nov 18, 2025 | 24,400.00 | 24,400.00 | 22,800.00 | 23,100.00 | 23,100.00 | -5.33% | 48,583 |
| Nov 17, 2025 | 23,600.00 | 24,650.00 | 22,850.00 | 24,400.00 | 24,400.00 | 4.50% | 50,069 |
| Nov 14, 2025 | 23,900.00 | 24,100.00 | 23,350.00 | 23,350.00 | 23,350.00 | -5.08% | 47,922 |
| Nov 13, 2025 | 24,900.00 | 24,900.00 | 23,950.00 | 24,600.00 | 24,600.00 | -1.20% | 50,985 |
| Nov 12, 2025 | 24,000.00 | 25,100.00 | 24,000.00 | 24,900.00 | 24,900.00 | 4.84% | 69,249 |
| Nov 11, 2025 | 24,500.00 | 24,650.00 | 23,650.00 | 23,750.00 | 23,750.00 | -1.86% | 90,557 |
| Nov 10, 2025 | 24,150.00 | 24,200.00 | 23,200.00 | 24,200.00 | 24,200.00 | 1.89% | 52,104 |
| Nov 7, 2025 | 23,900.00 | 25,000.00 | 23,400.00 | 23,750.00 | 23,750.00 | -5.00% | 92,120 |
| Nov 6, 2025 | 26,000.00 | 27,500.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.60% | 149,599 |
| Nov 5, 2025 | 26,750.00 | 26,750.00 | 24,250.00 | 25,150.00 | 25,150.00 | -8.21% | 190,714 |
| Nov 4, 2025 | 28,300.00 | 28,350.00 | 26,700.00 | 27,400.00 | 27,400.00 | -3.18% | 204,023 |
| Nov 3, 2025 | 26,650.00 | 29,550.00 | 26,650.00 | 28,300.00 | 28,300.00 | 7.20% | 584,023 |
| Oct 31, 2025 | 25,100.00 | 26,650.00 | 24,600.00 | 26,400.00 | 26,400.00 | 8.87% | 301,640 |
| Oct 30, 2025 | 24,850.00 | 24,850.00 | 24,000.00 | 24,250.00 | 24,250.00 | -2.41% | 85,416 |
| Oct 29, 2025 | 25,100.00 | 25,600.00 | 24,600.00 | 24,850.00 | 24,850.00 | -0.20% | 90,295 |
| Oct 28, 2025 | 25,900.00 | 26,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | -3.86% | 115,979 |
| Oct 27, 2025 | 26,700.00 | 26,700.00 | 25,600.00 | 25,900.00 | 25,900.00 | -1.52% | 159,988 |
| Oct 24, 2025 | 26,700.00 | 27,000.00 | 26,000.00 | 26,300.00 | 26,300.00 | -1.31% | 90,046 |
| Oct 23, 2025 | 26,750.00 | 27,350.00 | 26,150.00 | 26,650.00 | 26,650.00 | -2.20% | 81,968 |
| Oct 22, 2025 | 26,750.00 | 27,450.00 | 25,550.00 | 27,250.00 | 27,250.00 | 1.87% | 101,727 |
| Oct 21, 2025 | 27,550.00 | 27,750.00 | 26,350.00 | 26,750.00 | 26,750.00 | -2.73% | 181,868 |
| Oct 20, 2025 | 25,900.00 | 27,600.00 | 25,400.00 | 27,500.00 | 27,500.00 | 7.63% | 215,203 |
| Oct 17, 2025 | 26,250.00 | 27,150.00 | 25,450.00 | 25,550.00 | 25,550.00 | -5.89% | 213,373 |
| Oct 16, 2025 | 29,450.00 | 29,500.00 | 26,700.00 | 27,150.00 | 27,150.00 | -4.06% | 317,573 |
| Oct 15, 2025 | 26,650.00 | 28,950.00 | 26,000.00 | 28,300.00 | 28,300.00 | 14.81% | 1,084,489 |
| Oct 14, 2025 | 26,600.00 | 27,150.00 | 24,300.00 | 24,650.00 | 24,650.00 | -6.27% | 269,510 |
| Oct 13, 2025 | 25,950.00 | 26,700.00 | 24,950.00 | 26,300.00 | 26,300.00 | 0.77% | 207,477 |
| Oct 10, 2025 | 24,500.00 | 26,350.00 | 23,800.00 | 26,100.00 | 26,100.00 | 7.41% | 242,820 |
| Oct 2, 2025 | 24,250.00 | 24,750.00 | 23,800.00 | 24,300.00 | 24,300.00 | 0.21% | 53,843 |
| Oct 1, 2025 | 24,450.00 | 25,150.00 | 24,100.00 | 24,250.00 | 24,250.00 | -0.82% | 61,255 |
| Sep 30, 2025 | 24,450.00 | 24,800.00 | 23,950.00 | 24,450.00 | 24,450.00 | 3.38% | 62,376 |
| Sep 29, 2025 | 23,900.00 | 24,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | -1.05% | 58,201 |
| Sep 26, 2025 | 25,000.00 | 25,800.00 | 23,650.00 | 23,900.00 | 23,900.00 | -4.40% | 132,248 |
| Sep 25, 2025 | 24,000.00 | 25,250.00 | 23,450.00 | 25,000.00 | 25,000.00 | 5.71% | 179,802 |
| Sep 24, 2025 | 24,300.00 | 25,100.00 | 23,500.00 | 23,650.00 | 23,650.00 | -2.07% | 97,716 |
| Sep 23, 2025 | 25,400.00 | 25,400.00 | 24,050.00 | 24,150.00 | 24,150.00 | -4.92% | 136,184 |
| Sep 22, 2025 | 25,950.00 | 26,600.00 | 25,350.00 | 25,400.00 | 25,400.00 | -1.36% | 155,643 |
| Sep 19, 2025 | 25,400.00 | 27,800.00 | 24,000.00 | 25,750.00 | 25,750.00 | -0.19% | 780,033 |
| Sep 18, 2025 | 23,150.00 | 26,500.00 | 23,150.00 | 25,800.00 | 25,800.00 | 13.91% | 858,658 |
| Sep 17, 2025 | 23,050.00 | 23,750.00 | 22,600.00 | 22,650.00 | 22,650.00 | -2.37% | 66,433 |
| Sep 16, 2025 | 24,450.00 | 24,450.00 | 22,950.00 | 23,200.00 | 23,200.00 | -3.13% | 88,861 |
| Sep 15, 2025 | 24,400.00 | 24,600.00 | 23,300.00 | 23,950.00 | 23,950.00 | 3.68% | 204,918 |
| Sep 12, 2025 | 22,350.00 | 23,450.00 | 21,950.00 | 23,100.00 | 23,100.00 | 4.05% | 151,662 |
| Sep 11, 2025 | 21,900.00 | 22,350.00 | 21,450.00 | 22,200.00 | 22,200.00 | 2.07% | 66,607 |
| Sep 10, 2025 | 22,100.00 | 22,550.00 | 21,650.00 | 21,750.00 | 21,750.00 | -0.91% | 67,693 |
| Sep 9, 2025 | 22,050.00 | 22,050.00 | 21,450.00 | 21,950.00 | 21,950.00 | -0.23% | 34,784 |
| Sep 8, 2025 | 22,400.00 | 22,500.00 | 21,750.00 | 22,000.00 | 22,000.00 | 0.46% | 75,495 |
| Sep 5, 2025 | 22,100.00 | 22,100.00 | 21,350.00 | 21,900.00 | 21,900.00 | - | 47,401 |
| Sep 4, 2025 | 21,900.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.46% | 23,654 |