SBB Tech Co., Ltd. (KOSDAQ:389500)
South Korea
· Delayed Price · Currency is KRW 33,900
-2,450 (-6.74%)
At close: Dec 5, 2025
SBB Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 29,250.00 | 36,650.00 | 29,050.00 | 34,600.00 | 34,600.00 | 22.70% | 3,660,237 |
| Nov 27, 2025 | 27,200.00 | 28,500.00 | 26,550.00 | 28,200.00 | 28,200.00 | 4.25% | 545,848 |
| Nov 26, 2025 | 29,500.00 | 29,550.00 | 26,500.00 | 27,050.00 | 27,050.00 | -6.08% | 486,668 |
| Nov 25, 2025 | 30,250.00 | 31,100.00 | 28,050.00 | 28,800.00 | 28,800.00 | -4.64% | 548,599 |
| Nov 24, 2025 | 31,650.00 | 33,400.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.58% | 1,164,718 |
| Nov 21, 2025 | 23,650.00 | 32,100.00 | 23,500.00 | 31,000.00 | 31,000.00 | 25.51% | 2,870,270 |
| Nov 20, 2025 | 25,250.00 | 25,900.00 | 24,550.00 | 24,700.00 | 24,700.00 | 0.20% | 144,569 |
| Nov 19, 2025 | 23,750.00 | 26,950.00 | 23,100.00 | 24,650.00 | 24,650.00 | 6.71% | 346,762 |
| Nov 18, 2025 | 24,400.00 | 24,400.00 | 22,800.00 | 23,100.00 | 23,100.00 | -5.33% | 48,583 |
| Nov 17, 2025 | 23,600.00 | 24,650.00 | 22,850.00 | 24,400.00 | 24,400.00 | 4.50% | 50,069 |
| Nov 14, 2025 | 23,900.00 | 24,100.00 | 23,350.00 | 23,350.00 | 23,350.00 | -5.08% | 47,922 |
| Nov 13, 2025 | 24,900.00 | 24,900.00 | 23,950.00 | 24,600.00 | 24,600.00 | -1.20% | 50,985 |
| Nov 12, 2025 | 24,000.00 | 25,100.00 | 24,000.00 | 24,900.00 | 24,900.00 | 4.84% | 69,249 |
| Nov 11, 2025 | 24,500.00 | 24,650.00 | 23,650.00 | 23,750.00 | 23,750.00 | -1.86% | 90,557 |
| Nov 10, 2025 | 24,150.00 | 24,200.00 | 23,200.00 | 24,200.00 | 24,200.00 | 1.89% | 52,104 |
| Nov 7, 2025 | 23,900.00 | 25,000.00 | 23,400.00 | 23,750.00 | 23,750.00 | -5.00% | 92,120 |
| Nov 6, 2025 | 26,000.00 | 27,500.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.60% | 149,599 |
| Nov 5, 2025 | 26,750.00 | 26,750.00 | 24,250.00 | 25,150.00 | 25,150.00 | -8.21% | 190,714 |
| Nov 4, 2025 | 28,300.00 | 28,350.00 | 26,700.00 | 27,400.00 | 27,400.00 | -3.18% | 204,023 |
| Nov 3, 2025 | 26,650.00 | 29,550.00 | 26,650.00 | 28,300.00 | 28,300.00 | 7.20% | 584,023 |
| Oct 31, 2025 | 25,100.00 | 26,650.00 | 24,600.00 | 26,400.00 | 26,400.00 | 8.87% | 301,640 |
| Oct 30, 2025 | 24,850.00 | 24,850.00 | 24,000.00 | 24,250.00 | 24,250.00 | -2.41% | 85,416 |
| Oct 29, 2025 | 25,100.00 | 25,600.00 | 24,600.00 | 24,850.00 | 24,850.00 | -0.20% | 90,295 |
| Oct 28, 2025 | 25,900.00 | 26,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | -3.86% | 115,979 |
| Oct 27, 2025 | 26,700.00 | 26,700.00 | 25,600.00 | 25,900.00 | 25,900.00 | -1.52% | 159,988 |
| Oct 24, 2025 | 26,700.00 | 27,000.00 | 26,000.00 | 26,300.00 | 26,300.00 | -1.31% | 90,046 |
| Oct 23, 2025 | 26,750.00 | 27,350.00 | 26,150.00 | 26,650.00 | 26,650.00 | -2.20% | 81,968 |
| Oct 22, 2025 | 26,750.00 | 27,450.00 | 25,550.00 | 27,250.00 | 27,250.00 | 1.87% | 101,727 |
| Oct 21, 2025 | 27,550.00 | 27,750.00 | 26,350.00 | 26,750.00 | 26,750.00 | -2.73% | 181,868 |
| Oct 20, 2025 | 25,900.00 | 27,600.00 | 25,400.00 | 27,500.00 | 27,500.00 | 7.63% | 215,203 |
| Oct 17, 2025 | 26,250.00 | 27,150.00 | 25,450.00 | 25,550.00 | 25,550.00 | -5.89% | 213,373 |
| Oct 16, 2025 | 29,450.00 | 29,500.00 | 26,700.00 | 27,150.00 | 27,150.00 | -4.06% | 317,573 |
| Oct 15, 2025 | 26,650.00 | 28,950.00 | 26,000.00 | 28,300.00 | 28,300.00 | 14.81% | 1,084,489 |
| Oct 14, 2025 | 26,600.00 | 27,150.00 | 24,300.00 | 24,650.00 | 24,650.00 | -6.27% | 269,510 |
| Oct 13, 2025 | 25,950.00 | 26,700.00 | 24,950.00 | 26,300.00 | 26,300.00 | 0.77% | 207,477 |
| Oct 10, 2025 | 24,500.00 | 26,350.00 | 23,800.00 | 26,100.00 | 26,100.00 | 7.41% | 242,820 |
| Oct 2, 2025 | 24,250.00 | 24,750.00 | 23,800.00 | 24,300.00 | 24,300.00 | 0.21% | 53,843 |
| Oct 1, 2025 | 24,450.00 | 25,150.00 | 24,100.00 | 24,250.00 | 24,250.00 | -0.82% | 61,255 |
| Sep 30, 2025 | 24,450.00 | 24,800.00 | 23,950.00 | 24,450.00 | 24,450.00 | 3.38% | 62,376 |
| Sep 29, 2025 | 23,900.00 | 24,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | -1.05% | 58,201 |
| Sep 26, 2025 | 25,000.00 | 25,800.00 | 23,650.00 | 23,900.00 | 23,900.00 | -4.40% | 132,248 |
| Sep 25, 2025 | 24,000.00 | 25,250.00 | 23,450.00 | 25,000.00 | 25,000.00 | 5.71% | 179,802 |
| Sep 24, 2025 | 24,300.00 | 25,100.00 | 23,500.00 | 23,650.00 | 23,650.00 | -2.07% | 97,716 |
| Sep 23, 2025 | 25,400.00 | 25,400.00 | 24,050.00 | 24,150.00 | 24,150.00 | -4.92% | 136,184 |
| Sep 22, 2025 | 25,950.00 | 26,600.00 | 25,350.00 | 25,400.00 | 25,400.00 | -1.36% | 155,643 |