SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea · Delayed Price · Currency is KRW 20,050
-1,350 (-6.31%)
At close: Aug 1, 2025, 3:30 PM KST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 20,700.00 | 21,050.00 | 20,300.00 | 20,550.00 | - | 0.49% | 20,939 |
| Aug 4, 2025 | 20,050.00 | 20,450.00 | 19,900.00 | 20,450.00 | - | 2.00% | 12,739 |
| Aug 1, 2025 | 21,200.00 | 21,350.00 | 19,950.00 | 20,050.00 | - | -6.31% | 40,035 |
| Jul 31, 2025 | 21,300.00 | 21,400.00 | 21,000.00 | 21,400.00 | - | 0.71% | 23,417 |
| Jul 30, 2025 | 21,100.00 | 21,550.00 | 20,850.00 | 21,250.00 | - | 1.92% | 50,514 |
| Jul 29, 2025 | 20,050.00 | 21,200.00 | 19,960.00 | 20,850.00 | - | 3.99% | 45,700 |
| Jul 28, 2025 | 20,100.00 | 20,200.00 | 19,760.00 | 20,050.00 | - | -0.50% | 16,585 |
| Jul 25, 2025 | 20,150.00 | 20,150.00 | 19,800.00 | 20,150.00 | - | - | 11,316 |
| Jul 24, 2025 | 20,700.00 | 20,700.00 | 19,980.00 | 20,150.00 | - | -0.74% | 14,189 |
| Jul 23, 2025 | 20,200.00 | 20,300.00 | 19,600.00 | 20,300.00 | - | - | 25,115 |
| Jul 22, 2025 | 20,900.00 | 21,150.00 | 20,200.00 | 20,300.00 | - | -2.87% | 37,523 |
| Jul 21, 2025 | 21,300.00 | 21,300.00 | 20,800.00 | 20,900.00 | - | -0.95% | 14,231 |
| Jul 18, 2025 | 21,100.00 | 21,150.00 | 20,800.00 | 21,100.00 | - | -0.24% | 17,290 |
| Jul 17, 2025 | 21,200.00 | 21,500.00 | 20,750.00 | 21,150.00 | - | -0.24% | 29,594 |
| Jul 16, 2025 | 21,450.00 | 21,450.00 | 21,000.00 | 21,200.00 | - | -0.70% | 34,554 |
| Jul 15, 2025 | 20,950.00 | 21,750.00 | 20,650.00 | 21,350.00 | - | 1.91% | 27,585 |
| Jul 14, 2025 | 21,700.00 | 21,700.00 | 20,900.00 | 20,950.00 | - | -2.33% | 25,818 |
| Jul 11, 2025 | 21,100.00 | 21,450.00 | 20,950.00 | 21,450.00 | - | 1.42% | 25,565 |
| Jul 10, 2025 | 21,450.00 | 21,450.00 | 21,050.00 | 21,150.00 | - | -1.17% | 23,869 |
| Jul 9, 2025 | 21,300.00 | 21,450.00 | 21,100.00 | 21,400.00 | - | 0.94% | 18,365 |
| Jul 8, 2025 | 21,100.00 | 21,350.00 | 20,900.00 | 21,200.00 | - | 0.47% | 20,295 |
| Jul 7, 2025 | 21,850.00 | 21,850.00 | 20,900.00 | 21,100.00 | - | -2.54% | 33,894 |
| Jul 4, 2025 | 22,200.00 | 22,475.00 | 21,600.00 | 21,650.00 | - | -2.04% | 29,939 |
| Jul 3, 2025 | 22,300.00 | 22,450.00 | 21,800.00 | 22,100.00 | - | -0.67% | 34,201 |
| Jul 2, 2025 | 23,050.00 | 23,050.00 | 22,000.00 | 22,250.00 | - | -3.89% | 52,596 |
| Jul 1, 2025 | 22,300.00 | 23,700.00 | 22,100.00 | 23,150.00 | - | 6.68% | 135,681 |
| Jun 30, 2025 | 22,300.00 | 22,800.00 | 21,450.00 | 21,700.00 | - | -1.81% | 42,789 |
| Jun 27, 2025 | 22,200.00 | 22,500.00 | 21,800.00 | 22,100.00 | - | 0.45% | 57,659 |
| Jun 26, 2025 | 23,150.00 | 23,150.00 | 21,450.00 | 22,000.00 | - | -3.30% | 62,027 |
| Jun 25, 2025 | 23,150.00 | 23,300.00 | 22,150.00 | 22,750.00 | - | -1.73% | 76,766 |
| Jun 24, 2025 | 23,500.00 | 24,100.00 | 22,550.00 | 23,150.00 | - | 3.12% | 221,375 |
| Jun 23, 2025 | 21,250.00 | 22,800.00 | 20,700.00 | 22,450.00 | - | 4.66% | 143,294 |
| Jun 20, 2025 | 21,000.00 | 21,850.00 | 20,800.00 | 21,450.00 | - | 2.14% | 71,549 |
| Jun 19, 2025 | 21,050.00 | 21,600.00 | 20,850.00 | 21,000.00 | - | - | 40,509 |
| Jun 18, 2025 | 21,300.00 | 21,300.00 | 20,750.00 | 21,000.00 | - | -0.47% | 23,818 |
| Jun 17, 2025 | 21,200.00 | 21,750.00 | 20,600.00 | 21,100.00 | - | - | 42,426 |
| Jun 16, 2025 | 20,650.00 | 21,100.00 | 20,150.00 | 21,100.00 | - | 0.96% | 22,642 |
| Jun 13, 2025 | 21,950.00 | 21,950.00 | 20,500.00 | 20,900.00 | - | -3.91% | 66,117 |
| Jun 12, 2025 | 21,400.00 | 21,950.00 | 21,100.00 | 21,750.00 | - | 2.11% | 44,835 |
| Jun 11, 2025 | 21,250.00 | 21,600.00 | 21,050.00 | 21,300.00 | - | 0.24% | 41,209 |
| Jun 10, 2025 | 21,700.00 | 21,900.00 | 20,900.00 | 21,250.00 | - | -0.93% | 44,402 |
| Jun 9, 2025 | 22,000.00 | 22,000.00 | 20,950.00 | 21,450.00 | - | -0.69% | 39,158 |
| Jun 5, 2025 | 21,350.00 | 21,950.00 | 20,900.00 | 21,600.00 | - | 1.41% | 42,783 |
| Jun 4, 2025 | 21,000.00 | 21,600.00 | 20,850.00 | 21,300.00 | - | 1.91% | 42,822 |
| Jun 2, 2025 | 20,400.00 | 20,950.00 | 20,100.00 | 20,900.00 | - | 2.45% | 20,958 |
| May 30, 2025 | 20,550.00 | 20,600.00 | 20,150.00 | 20,400.00 | - | -0.24% | 11,853 |
| May 29, 2025 | 20,700.00 | 20,900.00 | 20,300.00 | 20,450.00 | - | -0.49% | 18,484 |
| May 28, 2025 | 20,350.00 | 20,750.00 | 20,250.00 | 20,550.00 | - | 1.23% | 15,274 |
| May 27, 2025 | 20,750.00 | 20,750.00 | 20,000.00 | 20,300.00 | - | -2.17% | 24,497 |
| May 26, 2025 | 20,050.00 | 20,950.00 | 20,000.00 | 20,750.00 | - | 2.47% | 18,278 |