SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea · Delayed Price · Currency is KRW 40,850
+850 (2.13%)
At close: Sep 18, 2026
SBB Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40,500.00 | 41,800.00 | 40,300.00 | 40,850.00 | 40,850.00 | 2.13% | 66,273 |
| Sep 17, 2026 | 41,000.00 | 41,250.00 | 39,750.00 | 40,000.00 | 40,000.00 | -1.11% | 67,060 |
| Sep 16, 2026 | 40,900.00 | 41,200.00 | 39,800.00 | 40,450.00 | 40,450.00 | -1.94% | 73,246 |
| Sep 15, 2026 | 39,350.00 | 45,150.00 | 38,600.00 | 41,250.00 | 41,250.00 | 5.77% | 335,992 |
| Sep 14, 2026 | 40,400.00 | 40,700.00 | 38,500.00 | 39,000.00 | 39,000.00 | -3.35% | 75,449 |
| Sep 11, 2026 | 37,900.00 | 41,850.00 | 37,300.00 | 40,350.00 | 40,350.00 | 3.07% | 205,386 |
| Sep 10, 2026 | 39,150.00 | 40,500.00 | 38,200.00 | 39,150.00 | 39,150.00 | 0.90% | 126,251 |
| Sep 9, 2026 | 37,200.00 | 39,750.00 | 36,950.00 | 38,800.00 | 38,800.00 | 4.86% | 93,841 |
| Sep 8, 2026 | 38,800.00 | 39,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | -4.64% | 84,641 |
| Sep 7, 2026 | 38,350.00 | 42,800.00 | 37,900.00 | 38,800.00 | 38,800.00 | 2.78% | 208,956 |
| Sep 4, 2026 | 35,500.00 | 39,100.00 | 35,450.00 | 37,750.00 | 37,750.00 | 9.10% | 125,433 |
| Sep 3, 2026 | 35,600.00 | 35,600.00 | 34,000.00 | 34,600.00 | 34,600.00 | -1.28% | 48,203 |
| Sep 2, 2026 | 36,000.00 | 36,500.00 | 35,050.00 | 35,050.00 | 35,050.00 | -5.78% | 57,693 |
| Sep 1, 2026 | 38,600.00 | 38,650.00 | 36,300.00 | 37,200.00 | 37,200.00 | -1.98% | 58,094 |
| Aug 31, 2026 | 37,550.00 | 38,250.00 | 35,700.00 | 37,950.00 | 37,950.00 | 0.13% | 45,857 |
| Aug 28, 2026 | 39,150.00 | 39,150.00 | 37,550.00 | 37,900.00 | 37,900.00 | -3.19% | 59,102 |
| Aug 27, 2026 | 37,150.00 | 39,250.00 | 36,500.00 | 39,150.00 | 39,150.00 | 5.38% | 82,804 |
| Aug 26, 2026 | 38,650.00 | 38,650.00 | 36,500.00 | 37,150.00 | 37,150.00 | -3.63% | 84,633 |
| Aug 25, 2026 | 39,000.00 | 39,300.00 | 35,400.00 | 38,550.00 | 38,550.00 | 5.47% | 152,831 |
| Aug 24, 2026 | 35,850.00 | 37,450.00 | 35,600.00 | 36,550.00 | 36,550.00 | 2.96% | 56,839 |
| Aug 21, 2026 | 37,450.00 | 37,450.00 | 34,300.00 | 35,500.00 | 35,500.00 | -6.08% | 113,108 |
| Aug 20, 2026 | 38,050.00 | 39,350.00 | 37,050.00 | 37,800.00 | 37,800.00 | 1.34% | 87,423 |
| Aug 19, 2026 | 38,500.00 | 40,350.00 | 37,100.00 | 37,300.00 | 37,300.00 | -3.99% | 114,743 |
| Aug 18, 2026 | 42,200.00 | 43,000.00 | 38,300.00 | 38,850.00 | 38,850.00 | -5.47% | 137,007 |
| Aug 14, 2026 | 40,900.00 | 43,900.00 | 40,500.00 | 41,100.00 | 41,100.00 | 2.24% | 209,514 |
| Aug 13, 2026 | 39,250.00 | 42,300.00 | 38,500.00 | 40,200.00 | 40,200.00 | 3.34% | 124,128 |
| Aug 12, 2026 | 36,600.00 | 41,600.00 | 35,100.00 | 38,900.00 | 38,900.00 | 6.43% | 226,452 |
| Aug 11, 2026 | 37,000.00 | 38,450.00 | 35,100.00 | 36,550.00 | 36,550.00 | -0.68% | 150,235 |
| Aug 10, 2026 | 34,000.00 | 37,200.00 | 33,550.00 | 36,800.00 | 36,800.00 | 9.85% | 119,792 |
| Aug 7, 2026 | 35,350.00 | 35,350.00 | 32,350.00 | 33,500.00 | 33,500.00 | -3.32% | 76,938 |
| Aug 6, 2026 | 38,900.00 | 39,000.00 | 34,450.00 | 34,650.00 | 34,650.00 | -8.58% | 148,391 |
| Aug 5, 2026 | 36,000.00 | 38,350.00 | 34,500.00 | 37,900.00 | 37,900.00 | 7.52% | 102,071 |
| Aug 4, 2026 | 32,800.00 | 37,000.00 | 32,450.00 | 35,250.00 | 35,250.00 | 7.47% | 147,086 |
| Aug 3, 2026 | 32,000.00 | 35,200.00 | 30,550.00 | 32,800.00 | 32,800.00 | 8.07% | 156,513 |
| Jul 31, 2026 | 26,600.00 | 30,550.00 | 26,150.00 | 30,350.00 | 30,350.00 | 20.92% | 102,873 |
| Jul 30, 2026 | 26,600.00 | 28,700.00 | 25,000.00 | 25,100.00 | 25,100.00 | -5.64% | 101,514 |
| Jul 29, 2026 | 30,100.00 | 31,200.00 | 24,750.00 | 26,600.00 | 26,600.00 | -6.67% | 162,361 |
| Jul 28, 2026 | 31,250.00 | 31,750.00 | 28,250.00 | 28,500.00 | 28,500.00 | -10.80% | 65,455 |
| Jul 27, 2026 | 31,700.00 | 34,000.00 | 31,200.00 | 31,950.00 | 31,950.00 | 2.73% | 62,977 |
| Jul 24, 2026 | 35,350.00 | 35,350.00 | 31,100.00 | 31,100.00 | 31,100.00 | -12.64% | 98,606 |
| Jul 23, 2026 | 36,600.00 | 36,600.00 | 32,350.00 | 35,600.00 | 35,600.00 | 4.09% | 171,618 |
| Jul 22, 2026 | 36,700.00 | 38,450.00 | 33,150.00 | 34,200.00 | 34,200.00 | 11.40% | 486,200 |
| Jul 21, 2026 | 29,250.00 | 31,950.00 | 28,100.00 | 30,700.00 | 30,700.00 | 4.96% | 66,236 |
| Jul 20, 2026 | 31,050.00 | 31,050.00 | 28,850.00 | 29,250.00 | 29,250.00 | -6.55% | 50,338 |
| Jul 16, 2026 | 33,550.00 | 33,550.00 | 30,600.00 | 31,300.00 | 31,300.00 | -7.53% | 30,893 |
| Jul 15, 2026 | 31,650.00 | 34,000.00 | 31,650.00 | 33,850.00 | 33,850.00 | 8.32% | 42,854 |
| Jul 14, 2026 | 33,150.00 | 33,400.00 | 29,500.00 | 31,250.00 | 31,250.00 | -7.27% | 65,018 |
| Jul 13, 2026 | 35,900.00 | 37,850.00 | 33,150.00 | 33,700.00 | 33,700.00 | -5.73% | 56,031 |
| Jul 10, 2026 | 33,900.00 | 36,300.00 | 33,900.00 | 35,750.00 | 35,750.00 | 6.40% | 38,633 |
| Jul 9, 2026 | 33,350.00 | 35,600.00 | 32,650.00 | 33,600.00 | 33,600.00 | 0.75% | 50,757 |