SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea · Delayed Price · Currency is KRW 68,100
+13,300 (24.27%)
At close: Jan 19, 2026
SBB Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 56,700.00 | 64,400.00 | 54,300.00 | 54,800.00 | 54,800.00 | -3.35% | 1,306,984 |
| Jan 15, 2026 | 56,400.00 | 59,300.00 | 53,500.00 | 56,700.00 | 56,700.00 | 2.16% | 941,395 |
| Jan 14, 2026 | 56,700.00 | 59,200.00 | 54,500.00 | 55,500.00 | 55,500.00 | 0.73% | 813,113 |
| Jan 13, 2026 | 45,450.00 | 57,900.00 | 44,000.00 | 55,100.00 | 55,100.00 | 22.99% | 2,258,441 |
| Jan 12, 2026 | 47,950.00 | 50,100.00 | 43,450.00 | 44,800.00 | 44,800.00 | -3.03% | 925,075 |
| Jan 9, 2026 | 42,000.00 | 46,800.00 | 39,550.00 | 46,200.00 | 46,200.00 | 12.68% | 1,326,143 |
| Jan 8, 2026 | 40,600.00 | 45,600.00 | 37,900.00 | 41,000.00 | 41,000.00 | 2.24% | 1,063,773 |
| Jan 7, 2026 | 35,250.00 | 41,500.00 | 34,350.00 | 40,100.00 | 40,100.00 | 14.90% | 1,098,975 |
| Jan 6, 2026 | 36,350.00 | 37,000.00 | 34,050.00 | 34,900.00 | 34,900.00 | -2.38% | 249,875 |
| Jan 5, 2026 | 36,800.00 | 36,800.00 | 34,600.00 | 35,750.00 | 35,750.00 | -2.59% | 232,065 |
| Jan 2, 2026 | 36,250.00 | 38,900.00 | 36,150.00 | 36,700.00 | 36,700.00 | 1.52% | 255,847 |
| Dec 30, 2025 | 39,900.00 | 39,900.00 | 35,800.00 | 36,150.00 | 36,150.00 | -7.43% | 313,761 |
| Dec 29, 2025 | 38,400.00 | 39,950.00 | 37,500.00 | 39,050.00 | 39,050.00 | 1.96% | 305,772 |
| Dec 26, 2025 | 39,550.00 | 40,400.00 | 37,800.00 | 38,300.00 | 38,300.00 | -1.54% | 195,152 |
| Dec 24, 2025 | 39,400.00 | 40,600.00 | 38,550.00 | 38,900.00 | 38,900.00 | -1.27% | 195,945 |
| Dec 23, 2025 | 41,250.00 | 42,050.00 | 39,200.00 | 39,400.00 | 39,400.00 | -4.60% | 295,802 |
| Dec 22, 2025 | 41,550.00 | 43,600.00 | 39,700.00 | 41,300.00 | 41,300.00 | -0.60% | 633,769 |
| Dec 19, 2025 | 40,050.00 | 42,100.00 | 37,700.00 | 41,550.00 | 41,550.00 | 3.75% | 1,484,426 |
| Dec 18, 2025 | 36,650.00 | 42,900.00 | 36,000.00 | 40,050.00 | 40,050.00 | 6.80% | 575,305 |
| Dec 17, 2025 | 40,150.00 | 40,800.00 | 36,900.00 | 37,500.00 | 37,500.00 | -5.30% | 322,849 |
| Dec 16, 2025 | 42,250.00 | 42,850.00 | 39,500.00 | 39,600.00 | 39,600.00 | -5.83% | 341,874 |
| Dec 15, 2025 | 39,400.00 | 45,250.00 | 39,000.00 | 42,050.00 | 42,050.00 | 4.34% | 857,460 |
| Dec 12, 2025 | 39,100.00 | 41,100.00 | 38,000.00 | 40,300.00 | 40,300.00 | 3.33% | 438,264 |
| Dec 11, 2025 | 39,250.00 | 40,850.00 | 37,950.00 | 39,000.00 | 39,000.00 | -0.64% | 335,789 |
| Dec 10, 2025 | 41,300.00 | 41,300.00 | 39,250.00 | 39,250.00 | 39,250.00 | -4.96% | 420,707 |
| Dec 9, 2025 | 39,200.00 | 42,500.00 | 37,400.00 | 41,300.00 | 41,300.00 | 5.36% | 983,575 |
| Dec 8, 2025 | 34,300.00 | 41,950.00 | 33,900.00 | 39,200.00 | 39,200.00 | 15.63% | 1,735,216 |
| Dec 5, 2025 | 36,500.00 | 36,500.00 | 33,300.00 | 33,900.00 | 33,900.00 | -6.74% | 556,237 |
| Dec 4, 2025 | 38,450.00 | 39,200.00 | 35,250.00 | 36,350.00 | 36,350.00 | -0.68% | 1,170,091 |
| Dec 3, 2025 | 35,700.00 | 38,350.00 | 34,200.00 | 36,600.00 | 36,600.00 | 2.81% | 853,508 |
| Dec 2, 2025 | 35,250.00 | 37,400.00 | 33,600.00 | 35,600.00 | 35,600.00 | 4.55% | 873,559 |
| Dec 1, 2025 | 35,000.00 | 35,950.00 | 33,500.00 | 34,050.00 | 34,050.00 | -1.59% | 775,119 |
| Nov 28, 2025 | 29,250.00 | 36,650.00 | 29,050.00 | 34,600.00 | 34,600.00 | 22.70% | 3,660,237 |
| Nov 27, 2025 | 27,200.00 | 28,500.00 | 26,550.00 | 28,200.00 | 28,200.00 | 4.25% | 545,848 |
| Nov 26, 2025 | 29,500.00 | 29,550.00 | 26,500.00 | 27,050.00 | 27,050.00 | -6.08% | 486,668 |
| Nov 25, 2025 | 30,250.00 | 31,100.00 | 28,050.00 | 28,800.00 | 28,800.00 | -4.64% | 548,599 |
| Nov 24, 2025 | 31,650.00 | 33,400.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.58% | 1,164,718 |
| Nov 21, 2025 | 23,650.00 | 32,100.00 | 23,500.00 | 31,000.00 | 31,000.00 | 25.51% | 2,870,270 |
| Nov 20, 2025 | 25,250.00 | 25,900.00 | 24,550.00 | 24,700.00 | 24,700.00 | 0.20% | 144,569 |
| 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 |