S&S TECH Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36,500.00	36,900.00	33,900.00	34,850.00	34,743.97	384,933
2025-04-25	37,150.00	37,700.00	36,500.00	36,900.00	36,787.73	134,145
2025-04-24	37,250.00	37,400.00	35,800.00	36,650.00	36,538.49	167,816
2025-04-23	36,250.00	38,150.00	35,400.00	37,250.00	37,136.66	695,527
2025-04-22	34,500.00	36,100.00	34,500.00	35,200.00	35,092.90	178,272
2025-04-21	34,650.00	36,200.00	34,100.00	35,150.00	35,043.05	275,958
2025-04-18	32,400.00	34,300.00	31,950.00	34,150.00	34,046.10	116,184
2025-04-17	32,000.00	33,450.00	31,850.00	32,400.00	32,301.42	136,989
2025-04-16	33,700.00	33,750.00	32,100.00	32,350.00	32,251.57	144,415
2025-04-15	30,200.00	34,300.00	30,100.00	34,100.00	33,996.25	291,752
2025-04-14	30,150.00	30,600.00	29,950.00	30,400.00	30,307.51	68,215
2025-04-11	29,900.00	30,000.00	28,850.00	29,650.00	29,559.79	130,865
2025-04-10	30,450.00	30,800.00	29,350.00	30,150.00	30,058.27	213,174
2025-04-09	28,000.00	28,850.00	27,400.00	27,850.00	27,765.26	110,042
2025-04-08	30,000.00	30,100.00	28,300.00	28,500.00	28,413.29	122,502
2025-04-07	28,900.00	29,650.00	28,450.00	28,800.00	28,712.37	134,012
2025-04-04	32,000.00	32,050.00	29,600.00	30,350.00	30,257.66	219,282
2025-04-03	30,900.00	32,400.00	30,900.00	32,250.00	32,151.88	83,410
2025-04-02	33,000.00	33,250.00	31,950.00	32,500.00	32,401.12	86,841
2025-04-01	31,500.00	33,500.00	31,000.00	33,000.00	32,899.59	175,256
2025-03-31	32,200.00	32,400.00	31,100.00	31,350.00	31,254.61	193,308
2025-03-28	33,500.00	33,750.00	31,800.00	32,900.00	32,799.90	198,108
2025-03-27	33,350.00	34,750.00	33,300.00	33,800.00	33,697.16	109,792
2025-03-26	34,150.00	35,150.00	34,000.00	34,400.00	34,295.33	141,244
2025-03-25	36,400.00	36,450.00	34,100.00	34,150.00	34,046.10	253,032
2025-03-24	35,500.00	36,600.00	35,250.00	36,400.00	36,289.25	136,164
2025-03-21	35,250.00	36,600.00	34,900.00	35,650.00	35,541.53	167,667
2025-03-20	36,900.00	36,950.00	35,100.00	35,400.00	35,292.29	207,738
2025-03-19	34,300.00	36,650.00	34,100.00	36,400.00	36,289.25	341,078
2025-03-18	34,450.00	34,850.00	33,600.00	34,400.00	34,295.33	187,713
2025-03-17	33,850.00	35,200.00	33,850.00	34,350.00	34,245.49	240,755
2025-03-14	31,400.00	34,550.00	31,100.00	33,600.00	33,497.77	620,852
2025-03-13	31,150.00	32,000.00	30,550.00	31,450.00	31,354.31	304,269
2025-03-12	28,400.00	31,000.00	28,150.00	30,900.00	30,805.98	258,606
2025-03-11	27,700.00	28,500.00	27,300.00	28,150.00	28,064.35	143,334
2025-03-10	30,000.00	30,400.00	28,750.00	28,800.00	28,712.37	92,246
2025-03-07	29,750.00	30,550.00	28,800.00	30,050.00	29,958.57	137,041
2025-03-06	31,050.00	31,050.00	29,350.00	29,750.00	29,659.48	223,050
2025-03-05	30,700.00	31,150.00	30,150.00	30,850.00	30,756.14	110,481
2025-03-04	30,600.00	31,500.00	29,150.00	30,400.00	30,307.51	269,539
2025-02-28	28,500.00	29,850.00	28,500.00	29,400.00	29,310.55	139,674
2025-02-27	31,000.00	31,050.00	29,550.00	29,600.00	29,509.94	178,666
2025-02-26	31,250.00	31,550.00	30,250.00	30,550.00	30,457.05	161,034
2025-02-25	31,900.00	31,900.00	30,850.00	31,250.00	31,154.92	159,582
2025-02-24	32,200.00	32,700.00	31,850.00	32,400.00	32,301.42	171,846
2025-02-21	30,700.00	32,400.00	30,350.00	32,100.00	32,002.33	138,456
2025-02-20	31,200.00	31,500.00	30,600.00	30,750.00	30,656.44	102,685
2025-02-19	31,650.00	32,300.00	31,100.00	31,500.00	31,404.16	133,972
2025-02-18	31,550.00	31,700.00	31,100.00	31,500.00	31,404.16	78,644
2025-02-17	31,850.00	32,700.00	31,300.00	31,550.00	31,454.01	148,461
2025-02-14	31,100.00	31,950.00	30,600.00	31,400.00	31,304.46	132,822
2025-02-13	31,100.00	32,450.00	30,750.00	30,950.00	30,855.83	221,111
2025-02-12	29,950.00	30,800.00	29,950.00	30,350.00	30,257.66	67,525
2025-02-11	30,650.00	31,100.00	29,850.00	30,300.00	30,207.81	124,452
2025-02-10	30,250.00	30,800.00	29,050.00	30,700.00	30,606.59	144,044
2025-02-07	29,100.00	30,800.00	28,650.00	30,450.00	30,357.35	172,104
2025-02-06	28,300.00	29,200.00	27,650.00	29,100.00	29,011.46	131,166
2025-02-05	28,000.00	28,450.00	27,800.00	27,900.00	27,815.11	78,447
2025-02-04	28,350.00	28,600.00	27,650.00	27,750.00	27,665.57	93,731
2025-02-03	28,300.00	28,500.00	27,100.00	27,450.00	27,366.48	188,515

← NewerPage 7 of 21 · 1,229 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.