S&S TECH Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,228 trading daysOlder →

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.