S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 68,900.00 | 69,300.00 | 64,800.00 | 65,200.00 | 65,200.00 | 442,526 |
| 2026-01-21 | 64,300.00 | 67,800.00 | 64,300.00 | 66,400.00 | 66,400.00 | 412,418 |
| 2026-01-20 | 68,600.00 | 68,600.00 | 64,700.00 | 66,800.00 | 66,800.00 | 584,319 |
| 2026-01-19 | 61,800.00 | 69,600.00 | 61,500.00 | 68,500.00 | 68,500.00 | 1,197,882 |
| 2026-01-16 | 62,200.00 | 62,200.00 | 58,500.00 | 59,200.00 | 59,200.00 | 556,311 |
| 2026-01-15 | 61,100.00 | 61,400.00 | 58,000.00 | 59,800.00 | 59,800.00 | 834,346 |
| 2026-01-14 | 65,300.00 | 67,000.00 | 62,600.00 | 63,500.00 | 63,500.00 | 585,783 |
| 2026-01-13 | 64,200.00 | 70,000.00 | 62,600.00 | 66,500.00 | 66,500.00 | 1,957,749 |
| 2026-01-12 | 51,400.00 | 60,100.00 | 49,800.00 | 59,000.00 | 59,000.00 | 2,067,603 |
| 2026-01-09 | 51,600.00 | 52,100.00 | 50,000.00 | 50,600.00 | 50,600.00 | 238,350 |
| 2026-01-08 | 52,700.00 | 54,600.00 | 52,100.00 | 52,700.00 | 52,700.00 | 153,217 |
| 2026-01-07 | 55,900.00 | 55,900.00 | 52,000.00 | 53,400.00 | 53,400.00 | 289,966 |
| 2026-01-06 | 52,600.00 | 55,700.00 | 52,100.00 | 55,500.00 | 55,500.00 | 243,706 |
| 2026-01-05 | 53,700.00 | 55,900.00 | 52,500.00 | 54,000.00 | 54,000.00 | 431,702 |
| 2026-01-02 | 48,250.00 | 51,600.00 | 47,950.00 | 51,300.00 | 51,300.00 | 317,710 |
| 2025-12-30 | 47,600.00 | 49,050.00 | 47,600.00 | 48,300.00 | 48,300.00 | 102,366 |
| 2025-12-29 | 50,000.00 | 50,100.00 | 47,600.00 | 48,250.00 | 48,250.00 | 193,700 |
| 2025-12-26 | 48,700.00 | 49,650.00 | 47,900.00 | 49,300.00 | 49,150.00 | 184,227 |
| 2025-12-24 | 48,100.00 | 48,800.00 | 47,700.00 | 47,850.00 | 47,704.41 | 61,190 |
| 2025-12-23 | 48,700.00 | 50,600.00 | 48,000.00 | 48,250.00 | 48,103.19 | 148,566 |
| 2025-12-22 | 46,900.00 | 49,300.00 | 46,300.00 | 48,600.00 | 48,452.13 | 234,891 |
| 2025-12-19 | 46,700.00 | 46,700.00 | 45,300.00 | 45,550.00 | 45,411.41 | 76,322 |
| 2025-12-18 | 45,250.00 | 46,150.00 | 45,150.00 | 45,900.00 | 45,760.34 | 65,907 |
| 2025-12-17 | 45,350.00 | 46,450.00 | 45,100.00 | 46,450.00 | 46,308.67 | 81,412 |
| 2025-12-16 | 46,000.00 | 46,300.00 | 45,100.00 | 45,100.00 | 44,962.78 | 100,813 |
| 2025-12-15 | 46,250.00 | 46,600.00 | 45,200.00 | 46,300.00 | 46,159.13 | 116,653 |
| 2025-12-12 | 47,050.00 | 47,750.00 | 46,500.00 | 47,750.00 | 47,604.72 | 202,900 |
| 2025-12-11 | 48,600.00 | 48,650.00 | 46,300.00 | 47,050.00 | 46,906.85 | 225,241 |
| 2025-12-10 | 47,800.00 | 48,350.00 | 46,800.00 | 47,000.00 | 46,857.00 | 123,196 |
| 2025-12-09 | 48,800.00 | 48,800.00 | 47,600.00 | 47,950.00 | 47,804.11 | 102,390 |
| 2025-12-08 | 49,300.00 | 49,500.00 | 47,750.00 | 48,950.00 | 48,801.06 | 112,487 |
| 2025-12-05 | 49,900.00 | 49,900.00 | 48,350.00 | 48,800.00 | 48,651.52 | 185,063 |
| 2025-12-04 | 51,700.00 | 52,100.00 | 49,250.00 | 49,750.00 | 49,598.63 | 247,459 |
| 2025-12-03 | 53,300.00 | 54,000.00 | 51,900.00 | 52,800.00 | 52,639.35 | 127,553 |
| 2025-12-02 | 55,000.00 | 55,700.00 | 52,000.00 | 52,600.00 | 52,439.96 | 260,100 |
| 2025-12-01 | 50,700.00 | 54,700.00 | 50,300.00 | 54,200.00 | 54,035.09 | 475,955 |
| 2025-11-28 | 48,350.00 | 48,900.00 | 47,700.00 | 48,900.00 | 48,751.22 | 117,733 |
| 2025-11-27 | 48,200.00 | 48,300.00 | 47,100.00 | 47,450.00 | 47,305.63 | 145,854 |
| 2025-11-26 | 46,600.00 | 48,000.00 | 45,300.00 | 48,000.00 | 47,853.96 | 230,446 |
| 2025-11-25 | 45,500.00 | 46,800.00 | 44,200.00 | 44,600.00 | 44,464.30 | 269,799 |
| 2025-11-24 | 44,450.00 | 44,550.00 | 43,450.00 | 43,850.00 | 43,716.58 | 91,193 |
| 2025-11-21 | 43,850.00 | 44,800.00 | 43,450.00 | 43,650.00 | 43,517.19 | 173,620 |
| 2025-11-20 | 47,600.00 | 47,600.00 | 45,650.00 | 46,500.00 | 46,358.52 | 137,874 |
| 2025-11-19 | 48,150.00 | 48,150.00 | 45,450.00 | 45,700.00 | 45,560.95 | 225,493 |
| 2025-11-18 | 49,800.00 | 50,100.00 | 47,400.00 | 47,800.00 | 47,654.56 | 265,068 |
| 2025-11-17 | 51,000.00 | 51,800.00 | 49,800.00 | 50,600.00 | 50,446.04 | 168,046 |
| 2025-11-14 | 51,500.00 | 51,500.00 | 49,800.00 | 49,950.00 | 49,798.02 | 368,171 |
| 2025-11-13 | 53,200.00 | 54,100.00 | 52,100.00 | 53,600.00 | 53,436.92 | 171,787 |
| 2025-11-12 | 55,400.00 | 55,800.00 | 53,200.00 | 53,500.00 | 53,337.22 | 299,057 |
| 2025-11-11 | 56,500.00 | 57,800.00 | 54,900.00 | 56,100.00 | 55,929.31 | 145,820 |
| 2025-11-10 | 56,000.00 | 56,200.00 | 53,600.00 | 56,000.00 | 55,829.61 | 161,998 |
| 2025-11-07 | 57,600.00 | 58,900.00 | 55,100.00 | 55,900.00 | 55,729.92 | 216,330 |
| 2025-11-06 | 58,400.00 | 59,700.00 | 56,000.00 | 59,000.00 | 58,820.49 | 277,811 |
| 2025-11-05 | 58,800.00 | 59,500.00 | 54,600.00 | 57,000.00 | 56,826.57 | 395,762 |
| 2025-11-04 | 56,100.00 | 61,700.00 | 55,700.00 | 60,600.00 | 60,415.62 | 552,280 |
| 2025-11-03 | 57,000.00 | 57,000.00 | 55,100.00 | 55,600.00 | 55,430.83 | 201,439 |
| 2025-10-31 | 55,700.00 | 57,900.00 | 54,800.00 | 56,100.00 | 55,929.31 | 288,081 |
| 2025-10-30 | 55,300.00 | 55,300.00 | 53,000.00 | 54,900.00 | 54,732.96 | 263,516 |
| 2025-10-29 | 56,400.00 | 56,500.00 | 54,300.00 | 55,700.00 | 55,530.53 | 349,575 |
| 2025-10-28 | 59,500.00 | 59,800.00 | 54,800.00 | 56,000.00 | 55,829.61 | 498,943 |
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.