SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea · Delayed Price · Currency is KRW 62,600
+6,900 (12.39%)
At close: Jun 12, 2026
SBB Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 57,900.00 | 65,900.00 | 57,500.00 | 62,600.00 | 62,600.00 | 12.39% | 217,926 |
| Jun 11, 2026 | 52,600.00 | 56,000.00 | 52,000.00 | 55,700.00 | 55,700.00 | 0.91% | 85,546 |
| Jun 10, 2026 | 57,200.00 | 59,200.00 | 52,800.00 | 55,200.00 | 55,200.00 | -6.12% | 96,808 |
| Jun 9, 2026 | 56,100.00 | 59,900.00 | 56,100.00 | 58,800.00 | 58,800.00 | 5.95% | 120,673 |
| Jun 8, 2026 | 53,300.00 | 58,100.00 | 53,300.00 | 55,500.00 | 55,500.00 | -7.81% | 111,203 |
| Jun 5, 2026 | 62,000.00 | 63,700.00 | 57,500.00 | 60,200.00 | 60,200.00 | -6.08% | 178,234 |
| Jun 4, 2026 | 63,500.00 | 65,500.00 | 61,100.00 | 64,100.00 | 64,100.00 | -2.14% | 145,757 |
| Jun 2, 2026 | 76,500.00 | 78,500.00 | 63,500.00 | 65,500.00 | 65,500.00 | -11.84% | 463,250 |
| Jun 1, 2026 | 78,200.00 | 81,900.00 | 73,500.00 | 74,300.00 | 74,300.00 | -3.26% | 359,045 |
| May 29, 2026 | 80,600.00 | 81,500.00 | 75,000.00 | 76,800.00 | 76,800.00 | -2.17% | 192,925 |
| May 28, 2026 | 85,600.00 | 91,000.00 | 71,000.00 | 78,500.00 | 78,500.00 | -5.42% | 226,434 |
| May 27, 2026 | 89,700.00 | 90,500.00 | 81,700.00 | 83,000.00 | 83,000.00 | -8.69% | 141,822 |
| May 26, 2026 | 92,400.00 | 92,800.00 | 85,900.00 | 90,900.00 | 90,900.00 | 3.41% | 133,493 |
| May 22, 2026 | 87,100.00 | 90,000.00 | 81,300.00 | 87,900.00 | 87,900.00 | 3.29% | 137,617 |
| May 21, 2026 | 77,800.00 | 89,700.00 | 77,000.00 | 85,100.00 | 85,100.00 | 13.92% | 217,369 |
| May 20, 2026 | 80,200.00 | 81,600.00 | 71,900.00 | 74,700.00 | 74,700.00 | -1.97% | 167,132 |
| May 19, 2026 | 83,200.00 | 83,200.00 | 72,800.00 | 76,200.00 | 76,200.00 | -8.41% | 166,241 |
| May 18, 2026 | 87,700.00 | 87,700.00 | 77,300.00 | 83,200.00 | 83,200.00 | -2.12% | 157,589 |
| May 15, 2026 | 95,200.00 | 104,700.00 | 83,300.00 | 85,000.00 | 85,000.00 | -9.77% | 548,648 |
| May 14, 2026 | 109,600.00 | 109,600.00 | 90,900.00 | 94,200.00 | 94,200.00 | -11.47% | 413,381 |
| May 13, 2026 | 102,900.00 | 112,100.00 | 98,100.00 | 106,400.00 | 106,400.00 | 3.00% | 629,992 |
| May 12, 2026 | 89,500.00 | 115,000.00 | 86,800.00 | 103,300.00 | 103,300.00 | 14.78% | 1,573,386 |
| May 11, 2026 | 72,300.00 | 93,000.00 | 69,700.00 | 90,000.00 | 90,000.00 | 25.70% | 1,653,607 |
| May 8, 2026 | 72,300.00 | 75,800.00 | 70,500.00 | 71,600.00 | 71,600.00 | 5.45% | 588,101 |
| May 7, 2026 | 66,000.00 | 72,500.00 | 65,600.00 | 67,900.00 | 67,900.00 | 4.46% | 364,743 |
| May 6, 2026 | 66,300.00 | 66,700.00 | 62,800.00 | 65,000.00 | 65,000.00 | -1.96% | 180,064 |
| May 4, 2026 | 66,000.00 | 69,400.00 | 64,900.00 | 66,300.00 | 66,300.00 | 2.47% | 181,563 |
| Apr 30, 2026 | 69,300.00 | 69,300.00 | 63,700.00 | 64,700.00 | 64,700.00 | -2.71% | 191,024 |
| Apr 29, 2026 | 69,900.00 | 69,900.00 | 66,000.00 | 66,500.00 | 66,500.00 | -4.86% | 203,840 |
| Apr 28, 2026 | 71,700.00 | 71,800.00 | 68,100.00 | 69,900.00 | 69,900.00 | 1.30% | 328,927 |
| Apr 27, 2026 | 66,000.00 | 70,400.00 | 64,400.00 | 69,000.00 | 69,000.00 | 6.65% | 554,409 |
| Apr 24, 2026 | 65,000.00 | 66,500.00 | 61,400.00 | 64,700.00 | 64,700.00 | -0.46% | 256,991 |
| Apr 23, 2026 | 63,400.00 | 67,000.00 | 61,200.00 | 65,000.00 | 65,000.00 | 4.17% | 277,485 |
| Apr 22, 2026 | 62,900.00 | 63,000.00 | 60,200.00 | 62,400.00 | 62,400.00 | -0.64% | 91,119 |
| Apr 21, 2026 | 65,000.00 | 65,900.00 | 61,200.00 | 62,800.00 | 62,800.00 | -2.48% | 154,237 |
| Apr 20, 2026 | 63,800.00 | 66,100.00 | 60,700.00 | 64,400.00 | 64,400.00 | 0.94% | 133,743 |
| Apr 17, 2026 | 66,100.00 | 66,500.00 | 60,100.00 | 63,800.00 | 63,800.00 | -2.30% | 145,902 |
| Apr 16, 2026 | 63,200.00 | 67,800.00 | 62,200.00 | 65,300.00 | 65,300.00 | 7.40% | 438,686 |
| Apr 15, 2026 | 62,000.00 | 62,600.00 | 59,200.00 | 60,800.00 | 60,800.00 | - | 222,936 |
| Apr 14, 2026 | 51,700.00 | 62,600.00 | 51,300.00 | 60,800.00 | 60,800.00 | 20.16% | 612,186 |
| Apr 13, 2026 | 50,000.00 | 50,900.00 | 48,500.00 | 50,600.00 | 50,600.00 | -0.78% | 69,186 |
| Apr 10, 2026 | 53,100.00 | 53,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.54% | 55,390 |
| Apr 9, 2026 | 52,600.00 | 53,200.00 | 50,700.00 | 51,800.00 | 51,800.00 | -1.52% | 61,088 |
| Apr 8, 2026 | 49,500.00 | 52,700.00 | 48,600.00 | 52,600.00 | 52,600.00 | 12.39% | 94,955 |
| Apr 7, 2026 | 48,350.00 | 50,000.00 | 45,950.00 | 46,800.00 | 46,800.00 | -2.30% | 53,066 |
| Apr 6, 2026 | 47,900.00 | 48,900.00 | 46,600.00 | 47,900.00 | 47,900.00 | -0.10% | 39,399 |
| Apr 3, 2026 | 49,600.00 | 49,600.00 | 46,600.00 | 47,950.00 | 47,950.00 | 1.16% | 63,077 |
| Apr 2, 2026 | 55,900.00 | 55,900.00 | 46,750.00 | 47,400.00 | 47,400.00 | -10.06% | 169,761 |
| Apr 1, 2026 | 49,500.00 | 53,700.00 | 49,450.00 | 52,700.00 | 52,700.00 | 11.65% | 128,234 |
| Mar 31, 2026 | 51,000.00 | 51,000.00 | 47,000.00 | 47,200.00 | 47,200.00 | -5.98% | 53,658 |