S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 46,400.00 | 46,900.00 | 45,950.00 | 46,200.00 | 46,059.43 | 80,987 |
| 2025-07-24 | 47,350.00 | 47,850.00 | 45,800.00 | 46,350.00 | 46,208.98 | 153,538 |
| 2025-07-23 | 46,800.00 | 47,400.00 | 45,800.00 | 47,000.00 | 46,857.00 | 102,335 |
| 2025-07-22 | 48,000.00 | 48,400.00 | 46,850.00 | 47,300.00 | 47,156.09 | 90,211 |
| 2025-07-21 | 47,250.00 | 48,650.00 | 47,150.00 | 48,000.00 | 47,853.96 | 91,640 |
| 2025-07-18 | 49,150.00 | 49,150.00 | 47,750.00 | 47,900.00 | 47,754.26 | 112,789 |
| 2025-07-17 | 49,000.00 | 49,500.00 | 48,000.00 | 49,250.00 | 49,100.15 | 144,975 |
| 2025-07-16 | 49,450.00 | 49,850.00 | 48,700.00 | 49,050.00 | 48,900.76 | 163,060 |
| 2025-07-15 | 46,000.00 | 49,550.00 | 45,450.00 | 49,450.00 | 49,299.54 | 367,295 |
| 2025-07-14 | 46,500.00 | 46,750.00 | 45,500.00 | 46,450.00 | 46,308.67 | 120,812 |
| 2025-07-11 | 46,200.00 | 48,200.00 | 45,250.00 | 46,300.00 | 46,159.13 | 246,104 |
| 2025-07-10 | 47,000.00 | 47,800.00 | 45,500.00 | 45,850.00 | 45,710.50 | 321,337 |
| 2025-07-09 | 45,100.00 | 45,400.00 | 43,900.00 | 44,600.00 | 44,464.30 | 188,192 |
| 2025-07-08 | 44,500.00 | 45,800.00 | 44,300.00 | 45,450.00 | 45,311.71 | 183,911 |
| 2025-07-07 | 44,550.00 | 45,450.00 | 43,900.00 | 45,000.00 | 44,863.08 | 135,736 |
| 2025-07-04 | 45,550.00 | 45,850.00 | 44,400.00 | 44,550.00 | 44,414.45 | 194,113 |
| 2025-07-03 | 42,750.00 | 46,500.00 | 42,400.00 | 46,250.00 | 46,109.28 | 849,356 |
| 2025-07-02 | 39,900.00 | 41,800.00 | 39,900.00 | 41,500.00 | 41,373.73 | 311,636 |
| 2025-07-01 | 40,050.00 | 40,550.00 | 39,550.00 | 40,250.00 | 40,127.54 | 124,732 |
| 2025-06-30 | 39,400.00 | 40,650.00 | 39,100.00 | 40,200.00 | 40,077.69 | 140,288 |
| 2025-06-27 | 39,850.00 | 40,000.00 | 39,000.00 | 39,500.00 | 39,379.82 | 90,389 |
| 2025-06-26 | 39,800.00 | 40,950.00 | 39,350.00 | 39,850.00 | 39,728.75 | 174,956 |
| 2025-06-25 | 39,550.00 | 40,200.00 | 39,150.00 | 39,750.00 | 39,629.06 | 80,212 |
| 2025-06-24 | 38,900.00 | 40,050.00 | 38,850.00 | 39,400.00 | 39,280.12 | 166,723 |
| 2025-06-23 | 37,950.00 | 38,250.00 | 37,250.00 | 38,150.00 | 38,033.92 | 90,157 |
| 2025-06-20 | 39,050.00 | 39,250.00 | 38,500.00 | 38,900.00 | 38,781.64 | 103,071 |
| 2025-06-19 | 39,900.00 | 39,900.00 | 38,700.00 | 39,050.00 | 38,931.19 | 60,513 |
| 2025-06-18 | 39,050.00 | 39,700.00 | 38,850.00 | 39,500.00 | 39,379.82 | 89,109 |
| 2025-06-17 | 40,600.00 | 41,900.00 | 38,800.00 | 39,300.00 | 39,180.43 | 281,755 |
| 2025-06-16 | 40,150.00 | 40,800.00 | 39,300.00 | 40,500.00 | 40,376.77 | 118,604 |
| 2025-06-13 | 39,600.00 | 41,550.00 | 38,000.00 | 39,850.00 | 39,728.75 | 414,778 |
| 2025-06-12 | 39,250.00 | 40,125.00 | 38,650.00 | 39,600.00 | 39,479.51 | 173,898 |
| 2025-06-11 | 38,350.00 | 39,850.00 | 38,350.00 | 39,000.00 | 38,881.34 | 177,673 |
| 2025-06-10 | 38,650.00 | 38,750.00 | 37,600.00 | 38,200.00 | 38,083.77 | 125,309 |
| 2025-06-09 | 38,000.00 | 39,500.00 | 37,650.00 | 38,500.00 | 38,382.86 | 254,069 |
| 2025-06-05 | 34,450.00 | 38,750.00 | 34,150.00 | 37,800.00 | 37,684.99 | 434,286 |
| 2025-06-04 | 34,650.00 | 34,700.00 | 34,150.00 | 34,400.00 | 34,295.33 | 114,526 |
| 2025-06-02 | 32,300.00 | 34,100.00 | 32,150.00 | 33,950.00 | 33,846.70 | 133,980 |
| 2025-05-30 | 32,250.00 | 32,850.00 | 32,050.00 | 32,300.00 | 32,201.72 | 104,204 |
| 2025-05-29 | 34,850.00 | 34,950.00 | 31,800.00 | 32,600.00 | 32,500.81 | 415,008 |
| 2025-05-28 | 34,500.00 | 35,400.00 | 34,100.00 | 34,200.00 | 34,095.94 | 91,135 |
| 2025-05-27 | 34,900.00 | 35,150.00 | 34,000.00 | 34,450.00 | 34,345.18 | 63,295 |
| 2025-05-26 | 33,700.00 | 34,900.00 | 33,600.00 | 34,700.00 | 34,594.42 | 88,730 |
| 2025-05-23 | 33,850.00 | 34,200.00 | 33,500.00 | 33,750.00 | 33,647.31 | 61,832 |
| 2025-05-22 | 34,100.00 | 34,300.00 | 33,550.00 | 33,650.00 | 33,547.62 | 73,013 |
| 2025-05-21 | 34,500.00 | 34,950.00 | 34,050.00 | 34,350.00 | 34,245.49 | 63,772 |
| 2025-05-20 | 35,700.00 | 35,700.00 | 34,500.00 | 34,700.00 | 34,594.42 | 84,770 |
| 2025-05-19 | 36,100.00 | 36,100.00 | 34,500.00 | 35,150.00 | 35,043.05 | 114,558 |
| 2025-05-16 | 36,600.00 | 36,800.00 | 35,400.00 | 36,550.00 | 36,438.79 | 105,668 |
| 2025-05-15 | 35,900.00 | 36,800.00 | 35,750.00 | 36,550.00 | 36,438.79 | 128,045 |
| 2025-05-14 | 36,700.00 | 37,050.00 | 36,000.00 | 36,250.00 | 36,139.71 | 117,700 |
| 2025-05-13 | 36,700.00 | 37,050.00 | 35,150.00 | 36,100.00 | 35,990.16 | 206,109 |
| 2025-05-12 | 33,750.00 | 36,150.00 | 33,400.00 | 36,100.00 | 35,990.16 | 230,924 |
| 2025-05-09 | 34,050.00 | 34,050.00 | 32,500.00 | 33,250.00 | 33,148.83 | 165,796 |
| 2025-05-08 | 35,000.00 | 35,150.00 | 33,650.00 | 33,800.00 | 33,697.16 | 144,891 |
| 2025-05-07 | 35,400.00 | 35,400.00 | 34,150.00 | 34,600.00 | 34,494.73 | 101,023 |
| 2025-05-02 | 34,250.00 | 35,350.00 | 34,200.00 | 34,650.00 | 34,544.57 | 87,627 |
| 2025-04-30 | 34,750.00 | 35,100.00 | 33,900.00 | 34,500.00 | 34,395.03 | 219,488 |
| 2025-04-29 | 34,950.00 | 35,400.00 | 34,450.00 | 35,100.00 | 34,993.20 | 122,123 |
| 2025-04-28 | 36,500.00 | 36,900.00 | 33,900.00 | 34,850.00 | 34,743.97 | 384,933 |
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.