SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea
· Delayed Price · Currency is KRW 69,900
+900 (1.30%)
At close: Apr 28, 2026
SBB Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71,700.00 | 71,800.00 | 68,100.00 | 69,900.00 | 69,900.00 | 1.30% | 327,104 |
| Apr 27, 2026 | 66,000.00 | 70,400.00 | 64,400.00 | 69,000.00 | 69,000.00 | 6.65% | 551,990 |
| Apr 24, 2026 | 65,000.00 | 66,500.00 | 61,400.00 | 64,700.00 | 64,700.00 | -0.46% | 255,719 |
| Apr 23, 2026 | 63,400.00 | 67,000.00 | 61,200.00 | 65,000.00 | 65,000.00 | 4.17% | 276,705 |
| Apr 22, 2026 | 62,900.00 | 63,000.00 | 60,200.00 | 62,400.00 | 62,400.00 | -0.64% | 90,173 |
| 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% | 133,280 |
| Apr 17, 2026 | 66,100.00 | 66,500.00 | 60,100.00 | 63,800.00 | 63,800.00 | -2.30% | 145,422 |
| 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% | 610,749 |
| Apr 13, 2026 | 50,000.00 | 50,900.00 | 48,500.00 | 50,600.00 | 50,600.00 | -0.78% | 68,903 |
| Apr 10, 2026 | 53,100.00 | 53,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.54% | 54,768 |
| Apr 9, 2026 | 52,600.00 | 53,200.00 | 50,700.00 | 51,800.00 | 51,800.00 | -1.52% | 60,718 |
| Apr 8, 2026 | 49,500.00 | 52,700.00 | 48,600.00 | 52,600.00 | 52,600.00 | 12.39% | 94,192 |
| 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% | 62,762 |
| Apr 2, 2026 | 55,900.00 | 55,900.00 | 46,750.00 | 47,400.00 | 47,400.00 | -10.06% | 168,774 |
| 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% | 53,500 |
| Mar 30, 2026 | 47,500.00 | 51,700.00 | 45,950.00 | 50,200.00 | 50,200.00 | 1.01% | 80,235 |
| Mar 27, 2026 | 47,000.00 | 50,800.00 | 45,500.00 | 49,700.00 | 49,700.00 | 3.11% | 59,728 |
| Mar 26, 2026 | 50,700.00 | 51,500.00 | 48,100.00 | 48,200.00 | 48,200.00 | -4.93% | 48,988 |
| Mar 25, 2026 | 47,500.00 | 52,000.00 | 47,050.00 | 50,700.00 | 50,700.00 | 7.42% | 89,364 |
| Mar 24, 2026 | 46,800.00 | 47,600.00 | 44,500.00 | 47,200.00 | 47,200.00 | 4.89% | 61,747 |
| Mar 23, 2026 | 47,300.00 | 47,350.00 | 45,000.00 | 45,000.00 | 45,000.00 | -7.79% | 105,806 |
| Mar 20, 2026 | 49,700.00 | 50,100.00 | 48,350.00 | 48,800.00 | 48,800.00 | -1.81% | 78,980 |
| Mar 19, 2026 | 49,650.00 | 50,900.00 | 49,500.00 | 49,700.00 | 49,700.00 | -3.31% | 59,089 |
| Mar 18, 2026 | 53,800.00 | 53,800.00 | 50,600.00 | 51,400.00 | 51,400.00 | 0.78% | 87,102 |
| Mar 17, 2026 | 50,700.00 | 52,900.00 | 50,400.00 | 51,000.00 | 51,000.00 | 3.03% | 133,552 |
| Mar 16, 2026 | 49,000.00 | 50,500.00 | 48,500.00 | 49,500.00 | 49,500.00 | -1.98% | 69,864 |
| Mar 13, 2026 | 50,700.00 | 51,600.00 | 49,550.00 | 50,500.00 | 50,500.00 | -3.26% | 113,806 |
| Mar 12, 2026 | 53,400.00 | 54,300.00 | 51,200.00 | 52,200.00 | 52,200.00 | -2.97% | 60,395 |
| Mar 11, 2026 | 54,500.00 | 56,700.00 | 52,600.00 | 53,800.00 | 53,800.00 | 3.66% | 155,898 |
| Mar 10, 2026 | 54,500.00 | 54,500.00 | 50,900.00 | 51,900.00 | 51,900.00 | 2.37% | 108,782 |
| Mar 9, 2026 | 50,100.00 | 51,800.00 | 48,250.00 | 50,700.00 | 50,700.00 | -6.80% | 106,736 |
| Mar 6, 2026 | 52,500.00 | 56,000.00 | 50,500.00 | 54,400.00 | 54,400.00 | 3.03% | 132,986 |
| Mar 5, 2026 | 50,000.00 | 53,900.00 | 50,000.00 | 52,800.00 | 52,800.00 | 14.41% | 168,746 |
| Mar 4, 2026 | 54,200.00 | 54,700.00 | 44,900.00 | 46,150.00 | 46,150.00 | -18.03% | 329,292 |
| Mar 3, 2026 | 58,900.00 | 62,300.00 | 56,100.00 | 56,300.00 | 56,300.00 | -9.05% | 233,058 |
| Feb 27, 2026 | 62,900.00 | 62,900.00 | 58,900.00 | 61,900.00 | 61,900.00 | -2.52% | 253,350 |
| Feb 26, 2026 | 66,900.00 | 67,000.00 | 62,000.00 | 63,500.00 | 63,500.00 | -5.08% | 384,120 |
| Feb 25, 2026 | 60,300.00 | 68,100.00 | 58,900.00 | 66,900.00 | 66,900.00 | 14.36% | 694,112 |
| Feb 24, 2026 | 56,100.00 | 61,000.00 | 55,200.00 | 58,500.00 | 58,500.00 | 5.03% | 278,564 |
| Feb 23, 2026 | 56,300.00 | 57,800.00 | 55,000.00 | 55,700.00 | 55,700.00 | 0.18% | 140,893 |
| Feb 20, 2026 | 57,500.00 | 58,000.00 | 55,500.00 | 55,600.00 | 55,600.00 | -3.30% | 147,788 |
| Feb 19, 2026 | 57,700.00 | 58,600.00 | 55,000.00 | 57,500.00 | 57,500.00 | - | 227,986 |
| Feb 13, 2026 | 57,800.00 | 58,500.00 | 56,600.00 | 57,500.00 | 57,500.00 | -1.71% | 119,164 |
| Feb 12, 2026 | 59,500.00 | 60,300.00 | 57,900.00 | 58,500.00 | 58,500.00 | -1.35% | 131,108 |
| Feb 11, 2026 | 60,500.00 | 61,400.00 | 58,100.00 | 59,300.00 | 59,300.00 | -2.31% | 190,186 |
| Feb 10, 2026 | 65,100.00 | 65,800.00 | 60,100.00 | 60,700.00 | 60,700.00 | -3.50% | 217,303 |
| Feb 9, 2026 | 64,700.00 | 64,700.00 | 60,800.00 | 62,900.00 | 62,900.00 | 2.95% | 183,726 |
| Feb 6, 2026 | 63,500.00 | 64,500.00 | 59,600.00 | 61,100.00 | 61,100.00 | -8.12% | 326,205 |
| Feb 5, 2026 | 70,000.00 | 70,000.00 | 65,000.00 | 66,500.00 | 66,500.00 | -5.81% | 220,485 |
| Feb 4, 2026 | 72,500.00 | 72,900.00 | 69,200.00 | 70,600.00 | 70,600.00 | -1.81% | 202,811 |
| Feb 3, 2026 | 71,100.00 | 75,000.00 | 70,000.00 | 71,900.00 | 71,900.00 | 4.66% | 226,692 |
| Feb 2, 2026 | 74,300.00 | 77,400.00 | 68,500.00 | 68,700.00 | 68,700.00 | -8.64% | 378,703 |
| Jan 30, 2026 | 78,300.00 | 78,900.00 | 75,000.00 | 75,200.00 | 75,200.00 | -4.08% | 358,035 |
| Jan 29, 2026 | 79,600.00 | 79,900.00 | 74,600.00 | 78,400.00 | 78,400.00 | -0.38% | 539,865 |
| Jan 28, 2026 | 72,100.00 | 86,000.00 | 72,100.00 | 78,700.00 | 78,700.00 | 10.07% | 1,504,366 |
| Jan 27, 2026 | 73,700.00 | 75,000.00 | 70,800.00 | 71,500.00 | 71,500.00 | -3.12% | 378,870 |
| Jan 26, 2026 | 68,900.00 | 78,000.00 | 67,500.00 | 73,800.00 | 73,800.00 | 6.65% | 894,399 |
| Jan 23, 2026 | 75,400.00 | 79,000.00 | 69,100.00 | 69,200.00 | 69,200.00 | -8.22% | 710,149 |
| Jan 22, 2026 | 83,700.00 | 83,800.00 | 73,500.00 | 75,400.00 | 75,400.00 | -6.68% | 895,781 |
| Jan 21, 2026 | 69,700.00 | 84,600.00 | 68,000.00 | 80,800.00 | 80,800.00 | 10.53% | 1,848,064 |
| Jan 20, 2026 | 69,500.00 | 82,300.00 | 61,300.00 | 73,100.00 | 73,100.00 | 7.34% | 2,329,366 |
| Jan 19, 2026 | 55,000.00 | 71,200.00 | 55,000.00 | 68,100.00 | 68,100.00 | 24.27% | 2,382,725 |
| 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 |