S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 41,800.00 | 43,000.00 | 39,500.00 | 39,550.00 | 39,550.00 | 251,433 |
| 2026-07-21 | 39,600.00 | 40,750.00 | 38,300.00 | 40,350.00 | 40,350.00 | 169,898 |
| 2026-07-20 | 42,000.00 | 42,900.00 | 39,150.00 | 39,600.00 | 39,600.00 | 248,958 |
| 2026-07-16 | 46,000.00 | 46,400.00 | 43,500.00 | 43,800.00 | 43,800.00 | 146,045 |
| 2026-07-15 | 47,000.00 | 48,400.00 | 46,450.00 | 47,800.00 | 47,800.00 | 180,737 |
| 2026-07-14 | 48,250.00 | 49,550.00 | 43,100.00 | 45,300.00 | 45,300.00 | 262,312 |
| 2026-07-13 | 49,350.00 | 55,700.00 | 47,000.00 | 47,150.00 | 47,150.00 | 356,910 |
| 2026-07-10 | 44,900.00 | 49,100.00 | 44,900.00 | 47,750.00 | 47,750.00 | 245,608 |
| 2026-07-09 | 43,000.00 | 45,500.00 | 42,300.00 | 43,350.00 | 43,350.00 | 210,356 |
| 2026-07-08 | 44,100.00 | 46,600.00 | 42,500.00 | 43,100.00 | 43,100.00 | 213,991 |
| 2026-07-07 | 47,500.00 | 49,650.00 | 45,200.00 | 46,450.00 | 46,450.00 | 210,979 |
| 2026-07-06 | 49,800.00 | 50,200.00 | 46,600.00 | 48,450.00 | 48,450.00 | 155,314 |
| 2026-07-03 | 48,350.00 | 49,950.00 | 45,450.00 | 49,750.00 | 49,750.00 | 168,272 |
| 2026-07-02 | 53,200.00 | 53,200.00 | 48,500.00 | 48,700.00 | 48,700.00 | 184,032 |
| 2026-07-01 | 56,100.00 | 59,600.00 | 54,100.00 | 55,000.00 | 55,000.00 | 182,545 |
| 2026-06-30 | 55,300.00 | 56,700.00 | 53,900.00 | 55,600.00 | 55,600.00 | 103,890 |
| 2026-06-29 | 51,800.00 | 56,200.00 | 51,500.00 | 55,300.00 | 55,300.00 | 171,699 |
| 2026-06-26 | 52,800.00 | 54,500.00 | 50,000.00 | 51,300.00 | 51,300.00 | 223,946 |
| 2026-06-25 | 55,500.00 | 56,700.00 | 52,900.00 | 53,900.00 | 53,900.00 | 186,242 |
| 2026-06-24 | 54,600.00 | 56,800.00 | 52,800.00 | 54,600.00 | 54,600.00 | 162,605 |
| 2026-06-23 | 60,800.00 | 61,300.00 | 53,800.00 | 54,600.00 | 54,600.00 | 249,604 |
| 2026-06-22 | 58,400.00 | 61,500.00 | 58,300.00 | 60,800.00 | 60,800.00 | 170,986 |
| 2026-06-19 | 64,400.00 | 64,500.00 | 58,000.00 | 60,400.00 | 60,400.00 | 281,990 |
| 2026-06-18 | 63,200.00 | 64,700.00 | 62,000.00 | 64,300.00 | 64,300.00 | 191,450 |
| 2026-06-17 | 63,100.00 | 64,500.00 | 61,300.00 | 63,200.00 | 63,200.00 | 296,131 |
| 2026-06-16 | 66,100.00 | 66,800.00 | 63,100.00 | 63,500.00 | 63,500.00 | 263,763 |
| 2026-06-15 | 66,300.00 | 66,900.00 | 63,600.00 | 64,200.00 | 64,200.00 | 199,638 |
| 2026-06-12 | 69,000.00 | 69,400.00 | 63,200.00 | 63,900.00 | 63,900.00 | 864,496 |
| 2026-06-11 | 58,500.00 | 63,400.00 | 57,100.00 | 63,000.00 | 63,000.00 | 353,395 |
| 2026-06-10 | 59,800.00 | 63,500.00 | 58,100.00 | 60,900.00 | 60,900.00 | 202,624 |
| 2026-06-09 | 56,100.00 | 63,700.00 | 56,100.00 | 62,000.00 | 62,000.00 | 325,062 |
| 2026-06-08 | 57,600.00 | 58,900.00 | 52,500.00 | 54,800.00 | 54,800.00 | 337,896 |
| 2026-06-05 | 65,200.00 | 65,200.00 | 61,100.00 | 62,300.00 | 62,300.00 | 238,585 |
| 2026-06-04 | 65,000.00 | 71,000.00 | 64,700.00 | 66,800.00 | 66,800.00 | 226,334 |
| 2026-06-02 | 66,500.00 | 66,700.00 | 62,700.00 | 64,100.00 | 64,100.00 | 255,552 |
| 2026-06-01 | 65,200.00 | 68,200.00 | 61,900.00 | 66,500.00 | 66,500.00 | 277,088 |
| 2026-05-29 | 68,500.00 | 68,700.00 | 63,000.00 | 65,800.00 | 65,800.00 | 370,190 |
| 2026-05-28 | 70,400.00 | 71,400.00 | 64,000.00 | 68,200.00 | 68,200.00 | 423,760 |
| 2026-05-27 | 80,800.00 | 81,500.00 | 70,400.00 | 71,400.00 | 71,400.00 | 408,744 |
| 2026-05-26 | 81,100.00 | 84,000.00 | 77,000.00 | 77,500.00 | 77,500.00 | 222,654 |
| 2026-05-22 | 79,000.00 | 82,000.00 | 78,200.00 | 79,300.00 | 79,300.00 | 169,327 |
| 2026-05-21 | 76,200.00 | 78,800.00 | 75,700.00 | 78,400.00 | 78,400.00 | 201,386 |
| 2026-05-20 | 75,000.00 | 76,400.00 | 71,700.00 | 73,500.00 | 73,500.00 | 232,320 |
| 2026-05-19 | 78,000.00 | 78,600.00 | 74,200.00 | 75,000.00 | 75,000.00 | 153,553 |
| 2026-05-18 | 76,300.00 | 79,000.00 | 73,100.00 | 78,000.00 | 78,000.00 | 190,522 |
| 2026-05-15 | 86,000.00 | 86,300.00 | 77,000.00 | 78,000.00 | 78,000.00 | 325,933 |
| 2026-05-14 | 88,700.00 | 89,700.00 | 83,900.00 | 86,500.00 | 86,500.00 | 196,482 |
| 2026-05-13 | 83,600.00 | 90,100.00 | 82,000.00 | 89,000.00 | 89,000.00 | 266,456 |
| 2026-05-12 | 90,400.00 | 90,700.00 | 82,100.00 | 84,600.00 | 84,600.00 | 392,831 |
| 2026-05-11 | 90,500.00 | 90,500.00 | 86,500.00 | 88,400.00 | 88,400.00 | 245,627 |
| 2026-05-08 | 88,900.00 | 90,400.00 | 85,800.00 | 87,500.00 | 87,500.00 | 288,250 |
| 2026-05-07 | 94,400.00 | 94,500.00 | 88,800.00 | 91,000.00 | 91,000.00 | 298,899 |
| 2026-05-06 | 102,500.00 | 102,700.00 | 92,000.00 | 93,800.00 | 93,800.00 | 548,781 |
| 2026-05-04 | 101,200.00 | 102,000.00 | 98,500.00 | 100,000.00 | 100,000.00 | 275,725 |
| 2026-04-30 | 100,900.00 | 105,600.00 | 99,600.00 | 100,700.00 | 100,700.00 | 192,436 |
| 2026-04-29 | 101,600.00 | 103,400.00 | 100,100.00 | 101,600.00 | 101,600.00 | 147,671 |
| 2026-04-28 | 104,400.00 | 107,200.00 | 102,200.00 | 102,600.00 | 102,600.00 | 188,007 |
| 2026-04-27 | 105,700.00 | 107,900.00 | 102,100.00 | 104,300.00 | 104,300.00 | 201,980 |
| 2026-04-24 | 100,200.00 | 105,500.00 | 99,100.00 | 104,800.00 | 104,800.00 | 288,923 |
| 2026-04-23 | 101,900.00 | 103,000.00 | 99,000.00 | 102,600.00 | 102,600.00 | 221,143 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.