S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 101,000.00 | 103,400.00 | 99,000.00 | 101,800.00 | 101,800.00 | 184,037 |
| 2026-04-21 | 106,000.00 | 106,300.00 | 100,900.00 | 101,800.00 | 101,800.00 | 226,518 |
| 2026-04-20 | 104,600.00 | 105,700.00 | 102,800.00 | 104,300.00 | 104,300.00 | 184,566 |
| 2026-04-17 | 101,300.00 | 108,400.00 | 99,200.00 | 105,100.00 | 105,100.00 | 423,734 |
| 2026-04-16 | 101,000.00 | 101,400.00 | 98,100.00 | 99,000.00 | 99,000.00 | 329,828 |
| 2026-04-15 | 105,000.00 | 105,100.00 | 100,500.00 | 102,100.00 | 102,100.00 | 284,419 |
| 2026-04-14 | 98,300.00 | 104,500.00 | 96,000.00 | 103,100.00 | 103,100.00 | 453,556 |
| 2026-04-13 | 94,500.00 | 98,600.00 | 94,000.00 | 95,600.00 | 95,600.00 | 217,884 |
| 2026-04-10 | 101,100.00 | 103,000.00 | 98,100.00 | 98,100.00 | 98,100.00 | 343,859 |
| 2026-04-09 | 89,600.00 | 104,000.00 | 88,900.00 | 102,100.00 | 102,100.00 | 1,014,108 |
| 2026-04-08 | 84,600.00 | 93,000.00 | 82,200.00 | 90,700.00 | 90,700.00 | 462,472 |
| 2026-04-07 | 82,300.00 | 82,300.00 | 77,600.00 | 78,900.00 | 78,900.00 | 137,439 |
| 2026-04-06 | 77,600.00 | 80,100.00 | 77,100.00 | 77,800.00 | 77,800.00 | 81,903 |
| 2026-04-03 | 79,000.00 | 79,800.00 | 75,900.00 | 77,400.00 | 77,400.00 | 123,812 |
| 2026-04-02 | 83,300.00 | 83,500.00 | 75,500.00 | 76,900.00 | 76,900.00 | 237,526 |
| 2026-04-01 | 80,500.00 | 83,500.00 | 79,500.00 | 82,000.00 | 82,000.00 | 201,855 |
| 2026-03-31 | 76,300.00 | 80,200.00 | 75,400.00 | 75,900.00 | 75,900.00 | 176,198 |
| 2026-03-30 | 78,300.00 | 80,600.00 | 78,000.00 | 79,600.00 | 79,600.00 | 146,901 |
| 2026-03-27 | 83,000.00 | 85,000.00 | 80,500.00 | 83,500.00 | 83,500.00 | 216,916 |
| 2026-03-26 | 92,300.00 | 92,400.00 | 86,000.00 | 86,400.00 | 86,400.00 | 253,418 |
| 2026-03-25 | 91,200.00 | 98,100.00 | 91,100.00 | 93,600.00 | 93,600.00 | 446,893 |
| 2026-03-24 | 85,400.00 | 90,300.00 | 82,300.00 | 87,500.00 | 87,500.00 | 285,214 |
| 2026-03-23 | 82,100.00 | 84,700.00 | 80,300.00 | 81,900.00 | 81,900.00 | 186,326 |
| 2026-03-20 | 86,400.00 | 88,800.00 | 84,900.00 | 85,400.00 | 85,400.00 | 139,767 |
| 2026-03-19 | 85,600.00 | 87,000.00 | 84,800.00 | 85,900.00 | 85,900.00 | 205,316 |
| 2026-03-18 | 89,400.00 | 90,400.00 | 87,800.00 | 88,800.00 | 88,800.00 | 194,229 |
| 2026-03-17 | 88,100.00 | 91,400.00 | 85,900.00 | 86,500.00 | 86,500.00 | 243,697 |
| 2026-03-16 | 85,200.00 | 87,300.00 | 82,300.00 | 85,200.00 | 85,200.00 | 172,418 |
| 2026-03-13 | 82,700.00 | 90,100.00 | 82,500.00 | 86,400.00 | 86,400.00 | 218,447 |
| 2026-03-12 | 84,600.00 | 88,700.00 | 84,600.00 | 86,200.00 | 86,200.00 | 227,644 |
| 2026-03-11 | 89,900.00 | 90,200.00 | 85,300.00 | 86,100.00 | 86,100.00 | 255,008 |
| 2026-03-10 | 90,300.00 | 92,500.00 | 86,800.00 | 87,800.00 | 87,800.00 | 321,980 |
| 2026-03-09 | 86,800.00 | 88,600.00 | 82,000.00 | 84,500.00 | 84,500.00 | 358,812 |
| 2026-03-06 | 91,200.00 | 95,800.00 | 88,700.00 | 93,700.00 | 93,700.00 | 257,872 |
| 2026-03-05 | 87,400.00 | 97,400.00 | 86,200.00 | 92,400.00 | 92,400.00 | 500,215 |
| 2026-03-04 | 92,900.00 | 98,500.00 | 79,500.00 | 79,900.00 | 79,900.00 | 700,939 |
| 2026-03-03 | 95,900.00 | 107,500.00 | 94,400.00 | 95,400.00 | 95,400.00 | 693,185 |
| 2026-02-27 | 89,900.00 | 102,300.00 | 88,700.00 | 98,700.00 | 98,700.00 | 706,360 |
| 2026-02-26 | 89,500.00 | 93,900.00 | 87,200.00 | 93,500.00 | 93,500.00 | 439,773 |
| 2026-02-25 | 90,900.00 | 90,900.00 | 86,500.00 | 87,700.00 | 87,700.00 | 263,831 |
| 2026-02-24 | 89,900.00 | 91,600.00 | 87,900.00 | 90,000.00 | 90,000.00 | 199,884 |
| 2026-02-23 | 95,300.00 | 95,800.00 | 86,900.00 | 88,700.00 | 88,700.00 | 436,719 |
| 2026-02-20 | 93,900.00 | 99,300.00 | 93,300.00 | 94,900.00 | 94,900.00 | 328,110 |
| 2026-02-19 | 92,000.00 | 93,600.00 | 89,100.00 | 92,800.00 | 92,800.00 | 377,551 |
| 2026-02-13 | 88,300.00 | 92,000.00 | 87,600.00 | 89,400.00 | 89,400.00 | 179,381 |
| 2026-02-12 | 89,700.00 | 92,000.00 | 88,000.00 | 89,400.00 | 89,400.00 | 242,597 |
| 2026-02-11 | 87,400.00 | 90,300.00 | 85,800.00 | 88,400.00 | 88,400.00 | 204,082 |
| 2026-02-10 | 93,200.00 | 93,500.00 | 88,800.00 | 88,800.00 | 88,800.00 | 215,372 |
| 2026-02-09 | 92,500.00 | 94,300.00 | 90,300.00 | 93,700.00 | 93,700.00 | 325,213 |
| 2026-02-06 | 82,600.00 | 88,500.00 | 81,500.00 | 85,300.00 | 85,300.00 | 268,331 |
| 2026-02-05 | 85,000.00 | 91,100.00 | 84,500.00 | 86,800.00 | 86,800.00 | 295,008 |
| 2026-02-04 | 87,300.00 | 91,500.00 | 86,000.00 | 88,600.00 | 88,600.00 | 273,829 |
| 2026-02-03 | 86,600.00 | 89,500.00 | 84,400.00 | 89,500.00 | 89,500.00 | 421,961 |
| 2026-02-02 | 88,800.00 | 89,500.00 | 82,400.00 | 83,200.00 | 83,200.00 | 589,771 |
| 2026-01-30 | 89,000.00 | 96,700.00 | 88,100.00 | 91,000.00 | 91,000.00 | 710,229 |
| 2026-01-29 | 95,100.00 | 96,400.00 | 82,000.00 | 89,200.00 | 89,200.00 | 1,235,219 |
| 2026-01-28 | 77,500.00 | 96,000.00 | 76,800.00 | 92,800.00 | 92,800.00 | 1,129,100 |
| 2026-01-27 | 70,600.00 | 75,000.00 | 69,500.00 | 74,800.00 | 74,800.00 | 769,817 |
| 2026-01-26 | 65,600.00 | 72,700.00 | 64,300.00 | 70,000.00 | 70,000.00 | 1,001,645 |
| 2026-01-23 | 65,500.00 | 66,500.00 | 64,100.00 | 65,300.00 | 65,300.00 | 307,968 |
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.