SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea · Delayed Price · Currency is KRW 31,950
+850 (2.73%)
At close: Jul 27, 2026
SBB Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 35,300.00 | 36,050.00 | 32,400.00 | 33,350.00 | 33,350.00 | -9.99% | 58,916 |
| Jul 7, 2026 | 36,900.00 | 39,100.00 | 35,700.00 | 37,050.00 | 37,050.00 | -3.26% | 88,789 |
| Jul 6, 2026 | 38,950.00 | 39,000.00 | 35,600.00 | 38,300.00 | 38,300.00 | -1.42% | 62,485 |
| Jul 3, 2026 | 39,200.00 | 39,650.00 | 35,500.00 | 38,850.00 | 38,850.00 | -0.38% | 119,321 |
| Jul 2, 2026 | 43,000.00 | 43,250.00 | 38,900.00 | 39,000.00 | 39,000.00 | -10.03% | 116,449 |
| Jul 1, 2026 | 44,800.00 | 46,600.00 | 41,900.00 | 43,350.00 | 43,350.00 | -0.57% | 111,378 |
| Jun 30, 2026 | 45,700.00 | 45,700.00 | 42,100.00 | 43,600.00 | 43,600.00 | -1.25% | 65,057 |
| Jun 29, 2026 | 38,700.00 | 44,150.00 | 38,400.00 | 44,150.00 | 44,150.00 | 14.08% | 80,273 |
| Jun 26, 2026 | 41,600.00 | 41,600.00 | 37,600.00 | 38,700.00 | 38,700.00 | -7.86% | 92,401 |
| Jun 25, 2026 | 44,400.00 | 44,950.00 | 41,600.00 | 42,000.00 | 42,000.00 | -4.33% | 57,459 |
| Jun 24, 2026 | 42,200.00 | 44,650.00 | 41,650.00 | 43,900.00 | 43,900.00 | 3.42% | 92,020 |
| Jun 23, 2026 | 46,500.00 | 48,600.00 | 42,100.00 | 42,450.00 | 42,450.00 | -11.38% | 141,094 |
| Jun 22, 2026 | 49,900.00 | 50,600.00 | 46,000.00 | 47,900.00 | 47,900.00 | -3.91% | 94,234 |
| Jun 19, 2026 | 53,700.00 | 53,700.00 | 48,350.00 | 49,850.00 | 49,850.00 | -7.17% | 156,696 |
| Jun 18, 2026 | 59,500.00 | 59,600.00 | 53,200.00 | 53,700.00 | 53,700.00 | -9.44% | 194,144 |
| Jun 17, 2026 | 60,200.00 | 61,900.00 | 58,000.00 | 59,300.00 | 59,300.00 | -1.50% | 68,031 |
| Jun 16, 2026 | 63,100.00 | 64,000.00 | 59,600.00 | 60,200.00 | 60,200.00 | -3.53% | 79,213 |
| Jun 15, 2026 | 65,300.00 | 67,000.00 | 62,300.00 | 62,400.00 | 62,400.00 | -0.32% | 99,791 |
| 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 |