SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea flag South Korea · Delayed Price · Currency is KRW
24,750
-150 (-0.60%)
Last updated: Oct 29, 2025, 2:55 PM KST

SBB Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202524,850.0024,850.0024,000.0024,250.0024,250.00-2.41%84,698
Oct 29, 202525,100.0025,600.0024,600.0024,850.0024,850.00-0.20%90,295
Oct 28, 202525,900.0026,200.0024,700.0024,900.0024,900.00-3.86%115,979
Oct 27, 202526,700.0026,700.0025,600.0025,900.0025,900.00-1.52%159,988
Oct 24, 202526,700.0027,000.0026,000.0026,300.0026,300.00-1.31%90,046
Oct 23, 202526,750.0027,350.0026,150.0026,650.0026,650.00-2.20%81,968
Oct 22, 202526,750.0027,450.0025,550.0027,250.0027,250.001.87%101,727
Oct 21, 202527,550.0027,750.0026,350.0026,750.0026,750.00-2.73%181,868
Oct 20, 202525,900.0027,600.0025,400.0027,500.0027,500.007.63%215,203
Oct 17, 202526,250.0027,150.0025,450.0025,550.0025,550.00-5.89%213,373
Oct 16, 202529,450.0029,500.0026,700.0027,150.0027,150.00-4.06%317,573
Oct 15, 202526,650.0028,950.0026,000.0028,300.0028,300.0014.81%1,084,489
Oct 14, 202526,600.0027,150.0024,300.0024,650.0024,650.00-6.27%269,510
Oct 13, 202525,950.0026,700.0024,950.0026,300.0026,300.000.77%207,477
Oct 10, 202524,500.0026,350.0023,800.0026,100.0026,100.007.41%242,820
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