SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea · Delayed Price · Currency is KRW 25,750
-50 (-0.19%)
At close: Sep 19, 2025
SBB Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 22,250.00 | 22,250.00 | 21,450.00 | 21,800.00 | 21,800.00 | -2.24% | 52,962 |
| Sep 2, 2025 | 20,500.00 | 22,650.00 | 20,500.00 | 22,300.00 | 22,300.00 | 10.12% | 190,391 |
| Sep 1, 2025 | 20,400.00 | 20,850.00 | 19,970.00 | 20,250.00 | 20,250.00 | 0.25% | 25,614 |
| Aug 29, 2025 | 20,750.00 | 20,750.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.74% | 17,178 |
| Aug 28, 2025 | 21,250.00 | 21,750.00 | 20,300.00 | 20,350.00 | 20,350.00 | -3.10% | 52,150 |
| Aug 27, 2025 | 21,250.00 | 21,300.00 | 20,600.00 | 21,000.00 | 21,000.00 | -1.18% | 39,416 |
| Aug 26, 2025 | 20,950.00 | 23,250.00 | 20,550.00 | 21,250.00 | 21,250.00 | 1.43% | 354,089 |
| Aug 25, 2025 | 19,150.00 | 21,400.00 | 19,150.00 | 20,950.00 | 20,950.00 | 10.26% | 91,423 |
| Aug 22, 2025 | 18,870.00 | 19,400.00 | 18,870.00 | 19,000.00 | 19,000.00 | 1.06% | 10,913 |
| Aug 21, 2025 | 19,210.00 | 19,340.00 | 18,800.00 | 18,800.00 | 18,800.00 | -2.13% | 17,367 |
| Aug 20, 2025 | 19,940.00 | 19,940.00 | 18,600.00 | 19,210.00 | 19,210.00 | -3.66% | 46,220 |
| Aug 19, 2025 | 20,350.00 | 20,350.00 | 19,800.00 | 19,940.00 | 19,940.00 | -2.01% | 33,275 |
| Aug 18, 2025 | 20,650.00 | 20,900.00 | 20,250.00 | 20,350.00 | 20,350.00 | -2.63% | 11,952 |
| Aug 14, 2025 | 21,000.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,900.00 | -0.95% | 13,497 |
| Aug 13, 2025 | 21,050.00 | 21,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | 0.72% | 20,322 |
| Aug 12, 2025 | 20,750.00 | 21,950.00 | 20,750.00 | 20,950.00 | 20,950.00 | 0.96% | 42,714 |
| Aug 11, 2025 | 21,000.00 | 21,050.00 | 20,600.00 | 20,750.00 | 20,750.00 | -0.95% | 19,762 |
| Aug 8, 2025 | 20,600.00 | 21,100.00 | 20,500.00 | 20,950.00 | 20,950.00 | 1.70% | 23,344 |
| Aug 7, 2025 | 20,550.00 | 20,750.00 | 20,250.00 | 20,600.00 | 20,600.00 | 0.49% | 20,499 |
| Aug 6, 2025 | 20,500.00 | 20,700.00 | 20,200.00 | 20,500.00 | 20,500.00 | -0.24% | 16,669 |
| Aug 5, 2025 | 20,700.00 | 21,050.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.49% | 20,444 |
| Aug 4, 2025 | 20,050.00 | 20,450.00 | 19,900.00 | 20,450.00 | 20,450.00 | 2.00% | 12,739 |
| Aug 1, 2025 | 21,200.00 | 21,350.00 | 19,950.00 | 20,050.00 | 20,050.00 | -6.31% | 40,035 |
| Jul 31, 2025 | 21,300.00 | 21,400.00 | 21,000.00 | 21,400.00 | 21,400.00 | 0.71% | 23,417 |
| Jul 30, 2025 | 21,100.00 | 21,550.00 | 20,850.00 | 21,250.00 | 21,250.00 | 1.92% | 50,514 |
| Jul 29, 2025 | 20,050.00 | 21,200.00 | 19,960.00 | 20,850.00 | 20,850.00 | 3.99% | 45,700 |
| Jul 28, 2025 | 20,100.00 | 20,200.00 | 19,760.00 | 20,050.00 | 20,050.00 | -0.50% | 16,585 |
| Jul 25, 2025 | 20,150.00 | 20,150.00 | 19,800.00 | 20,150.00 | 20,150.00 | - | 11,316 |
| Jul 24, 2025 | 20,700.00 | 20,700.00 | 19,980.00 | 20,150.00 | 20,150.00 | -0.74% | 14,189 |
| Jul 23, 2025 | 20,200.00 | 20,300.00 | 19,600.00 | 20,300.00 | 20,300.00 | - | 25,115 |
| Jul 22, 2025 | 20,900.00 | 21,150.00 | 20,200.00 | 20,300.00 | 20,300.00 | -2.87% | 37,523 |
| Jul 21, 2025 | 21,300.00 | 21,300.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.95% | 14,231 |
| Jul 18, 2025 | 21,100.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | -0.24% | 17,290 |
| Jul 17, 2025 | 21,200.00 | 21,500.00 | 20,750.00 | 21,150.00 | 21,150.00 | -0.24% | 29,594 |
| Jul 16, 2025 | 21,450.00 | 21,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.70% | 34,554 |
| Jul 15, 2025 | 20,950.00 | 21,750.00 | 20,650.00 | 21,350.00 | 21,350.00 | 1.91% | 27,585 |
| Jul 14, 2025 | 21,700.00 | 21,700.00 | 20,900.00 | 20,950.00 | 20,950.00 | -2.33% | 25,818 |
| Jul 11, 2025 | 21,100.00 | 21,450.00 | 20,950.00 | 21,450.00 | 21,450.00 | 1.42% | 25,565 |