S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 62,700.00 | 63,500.00 | 56,500.00 | 59,500.00 | 59,318.97 | 463,197 |
| 2025-10-24 | 62,500.00 | 64,300.00 | 61,600.00 | 62,300.00 | 62,110.45 | 322,388 |
| 2025-10-23 | 59,900.00 | 61,800.00 | 59,400.00 | 60,500.00 | 60,315.92 | 178,592 |
| 2025-10-22 | 58,500.00 | 62,900.00 | 56,200.00 | 62,000.00 | 61,811.36 | 496,226 |
| 2025-10-21 | 58,600.00 | 60,000.00 | 57,200.00 | 57,700.00 | 57,524.44 | 200,323 |
| 2025-10-20 | 59,300.00 | 60,300.00 | 57,200.00 | 58,200.00 | 58,022.92 | 232,599 |
| 2025-10-17 | 58,300.00 | 61,000.00 | 58,100.00 | 58,900.00 | 58,720.79 | 306,120 |
| 2025-10-16 | 59,000.00 | 61,500.00 | 58,600.00 | 59,700.00 | 59,518.36 | 315,490 |
| 2025-10-15 | 57,600.00 | 61,500.00 | 57,000.00 | 60,100.00 | 59,917.14 | 368,990 |
| 2025-10-14 | 60,800.00 | 61,000.00 | 54,600.00 | 56,300.00 | 56,128.70 | 475,524 |
| 2025-10-13 | 51,900.00 | 60,400.00 | 51,200.00 | 59,800.00 | 59,618.05 | 566,662 |
| 2025-10-10 | 51,500.00 | 53,600.00 | 51,400.00 | 53,200.00 | 53,038.13 | 305,837 |
| 2025-10-02 | 51,300.00 | 54,000.00 | 46,850.00 | 50,100.00 | 49,947.57 | 775,052 |
| 2025-10-01 | 49,600.00 | 50,900.00 | 49,600.00 | 50,400.00 | 50,246.65 | 115,158 |
| 2025-09-30 | 50,300.00 | 50,400.00 | 49,000.00 | 49,450.00 | 49,299.54 | 117,909 |
| 2025-09-29 | 49,750.00 | 50,600.00 | 49,400.00 | 49,850.00 | 49,698.33 | 96,895 |
| 2025-09-26 | 51,000.00 | 51,100.00 | 48,700.00 | 49,400.00 | 49,249.70 | 202,943 |
| 2025-09-25 | 52,000.00 | 52,500.00 | 51,000.00 | 51,400.00 | 51,243.61 | 128,677 |
| 2025-09-24 | 52,300.00 | 53,300.00 | 50,500.00 | 53,100.00 | 52,938.44 | 162,480 |
| 2025-09-23 | 54,600.00 | 54,600.00 | 53,000.00 | 53,300.00 | 53,137.83 | 130,550 |
| 2025-09-22 | 54,600.00 | 55,300.00 | 53,500.00 | 54,100.00 | 53,935.40 | 155,752 |
| 2025-09-19 | 54,800.00 | 55,100.00 | 53,200.00 | 53,900.00 | 53,736.00 | 154,797 |
| 2025-09-18 | 53,400.00 | 54,800.00 | 52,400.00 | 54,000.00 | 53,835.70 | 216,642 |
| 2025-09-17 | 53,100.00 | 53,500.00 | 52,300.00 | 52,800.00 | 52,639.35 | 169,664 |
| 2025-09-16 | 54,200.00 | 54,700.00 | 53,000.00 | 54,600.00 | 54,433.87 | 188,131 |
| 2025-09-15 | 51,400.00 | 54,300.00 | 50,100.00 | 54,000.00 | 53,835.70 | 368,045 |
| 2025-09-12 | 51,200.00 | 51,800.00 | 50,100.00 | 50,200.00 | 50,047.26 | 215,725 |
| 2025-09-11 | 50,500.00 | 51,000.00 | 49,200.00 | 50,800.00 | 50,645.44 | 281,804 |
| 2025-09-10 | 51,200.00 | 52,000.00 | 48,700.00 | 49,400.00 | 49,249.70 | 334,707 |
| 2025-09-09 | 49,900.00 | 50,800.00 | 49,200.00 | 50,400.00 | 50,246.65 | 127,124 |
| 2025-09-08 | 49,550.00 | 49,650.00 | 48,000.00 | 49,450.00 | 49,299.54 | 154,579 |
| 2025-09-05 | 51,400.00 | 51,400.00 | 48,600.00 | 49,300.00 | 49,150.00 | 392,830 |
| 2025-09-04 | 53,700.00 | 54,400.00 | 50,200.00 | 50,600.00 | 50,446.04 | 261,525 |
| 2025-09-03 | 53,600.00 | 55,400.00 | 53,300.00 | 53,800.00 | 53,636.31 | 98,230 |
| 2025-09-02 | 54,100.00 | 54,300.00 | 52,900.00 | 53,600.00 | 53,436.92 | 149,283 |
| 2025-09-01 | 52,900.00 | 54,600.00 | 52,700.00 | 54,000.00 | 53,835.70 | 113,315 |
| 2025-08-29 | 55,100.00 | 55,500.00 | 54,200.00 | 54,300.00 | 54,134.79 | 86,494 |
| 2025-08-28 | 55,100.00 | 56,100.00 | 54,700.00 | 55,100.00 | 54,932.35 | 111,533 |
| 2025-08-27 | 56,500.00 | 57,700.00 | 54,400.00 | 55,600.00 | 55,430.83 | 269,859 |
| 2025-08-26 | 54,200.00 | 56,000.00 | 54,200.00 | 55,400.00 | 55,231.44 | 428,252 |
| 2025-08-25 | 54,800.00 | 55,400.00 | 54,000.00 | 54,500.00 | 54,334.18 | 148,892 |
| 2025-08-22 | 53,000.00 | 53,900.00 | 52,100.00 | 53,600.00 | 53,436.92 | 118,427 |
| 2025-08-21 | 53,200.00 | 54,300.00 | 51,900.00 | 52,500.00 | 52,340.26 | 193,908 |
| 2025-08-20 | 51,600.00 | 52,900.00 | 50,000.00 | 52,400.00 | 52,240.57 | 209,787 |
| 2025-08-19 | 51,700.00 | 54,800.00 | 51,700.00 | 53,100.00 | 52,938.44 | 279,666 |
| 2025-08-18 | 53,800.00 | 53,800.00 | 51,400.00 | 51,600.00 | 51,443.00 | 214,991 |
| 2025-08-14 | 52,000.00 | 55,200.00 | 51,400.00 | 54,600.00 | 54,433.87 | 381,319 |
| 2025-08-13 | 51,500.00 | 52,300.00 | 50,900.00 | 52,100.00 | 51,941.48 | 143,808 |
| 2025-08-12 | 52,000.00 | 52,700.00 | 50,400.00 | 50,500.00 | 50,346.35 | 115,548 |
| 2025-08-11 | 50,900.00 | 52,500.00 | 50,200.00 | 52,000.00 | 51,841.79 | 153,365 |
| 2025-08-08 | 51,800.00 | 52,800.00 | 50,400.00 | 50,700.00 | 50,545.74 | 184,582 |
| 2025-08-07 | 51,400.00 | 51,800.00 | 50,100.00 | 51,000.00 | 50,844.83 | 142,757 |
| 2025-08-06 | 49,950.00 | 49,950.00 | 48,900.00 | 49,950.00 | 49,798.02 | 152,470 |
| 2025-08-05 | 50,300.00 | 51,300.00 | 49,650.00 | 50,300.00 | 50,146.96 | 127,237 |
| 2025-08-04 | 48,950.00 | 50,100.00 | 48,550.00 | 49,700.00 | 49,548.78 | 145,848 |
| 2025-08-01 | 49,100.00 | 50,900.00 | 48,750.00 | 49,850.00 | 49,698.33 | 256,094 |
| 2025-07-31 | 50,400.00 | 50,600.00 | 49,400.00 | 50,200.00 | 50,047.26 | 162,090 |
| 2025-07-30 | 50,300.00 | 51,700.00 | 49,950.00 | 50,200.00 | 50,047.26 | 266,468 |
| 2025-07-29 | 52,000.00 | 52,000.00 | 49,950.00 | 51,100.00 | 50,944.52 | 433,565 |
| 2025-07-28 | 48,450.00 | 51,500.00 | 46,900.00 | 51,200.00 | 51,044.22 | 677,491 |
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.