S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 30,900.00 | 31,100.00 | 29,350.00 | 29,400.00 | 29,310.55 | 143,555 |
| 2025-01-24 | 30,450.00 | 31,800.00 | 30,450.00 | 30,900.00 | 30,805.98 | 207,353 |
| 2025-01-23 | 30,800.00 | 31,100.00 | 29,800.00 | 30,200.00 | 30,108.11 | 107,265 |
| 2025-01-22 | 29,950.00 | 30,850.00 | 29,300.00 | 30,450.00 | 30,357.35 | 195,918 |
| 2025-01-21 | 29,400.00 | 29,900.00 | 29,000.00 | 29,650.00 | 29,559.79 | 92,604 |
| 2025-01-20 | 30,050.00 | 30,050.00 | 29,200.00 | 29,400.00 | 29,310.55 | 86,083 |
| 2025-01-17 | 28,850.00 | 29,800.00 | 28,800.00 | 29,550.00 | 29,460.09 | 127,436 |
| 2025-01-16 | 29,450.00 | 29,600.00 | 28,450.00 | 29,100.00 | 29,011.46 | 173,345 |
| 2025-01-15 | 29,700.00 | 30,200.00 | 28,900.00 | 29,200.00 | 29,111.16 | 112,336 |
| 2025-01-14 | 29,950.00 | 30,100.00 | 29,450.00 | 29,650.00 | 29,559.79 | 90,902 |
| 2025-01-13 | 29,300.00 | 30,100.00 | 29,150.00 | 29,550.00 | 29,460.09 | 105,660 |
| 2025-01-10 | 29,100.00 | 29,700.00 | 28,800.00 | 29,500.00 | 29,410.24 | 129,863 |
| 2025-01-09 | 29,600.00 | 29,800.00 | 28,900.00 | 29,100.00 | 29,011.46 | 132,935 |
| 2025-01-08 | 27,600.00 | 30,000.00 | 27,300.00 | 29,700.00 | 29,609.63 | 453,164 |
| 2025-01-07 | 28,400.00 | 28,450.00 | 27,550.00 | 27,700.00 | 27,615.72 | 126,265 |
| 2025-01-06 | 27,950.00 | 29,050.00 | 27,950.00 | 28,250.00 | 28,164.05 | 162,990 |
| 2025-01-03 | 27,800.00 | 28,500.00 | 27,550.00 | 28,050.00 | 27,964.66 | 223,105 |
| 2025-01-02 | 25,300.00 | 28,100.00 | 25,300.00 | 27,800.00 | 27,715.42 | 236,439 |
| 2024-12-30 | 24,850.00 | 25,850.00 | 24,400.00 | 25,600.00 | 25,522.11 | 76,413 |
| 2024-12-27 | 25,000.00 | 25,900.00 | 24,650.00 | 24,850.00 | 24,774.39 | 101,717 |
| 2024-12-26 | 25,650.00 | 25,700.00 | 24,900.00 | 25,200.00 | 24,973.78 | 77,171 |
| 2024-12-24 | 25,750.00 | 25,850.00 | 25,250.00 | 25,600.00 | 25,370.19 | 92,375 |
| 2024-12-23 | 25,350.00 | 26,100.00 | 25,100.00 | 25,500.00 | 25,271.09 | 99,056 |
| 2024-12-20 | 25,650.00 | 25,650.00 | 24,850.00 | 25,000.00 | 24,775.58 | 150,815 |
| 2024-12-19 | 26,150.00 | 26,800.00 | 25,600.00 | 25,700.00 | 25,469.29 | 130,631 |
| 2024-12-18 | 26,900.00 | 27,000.00 | 26,300.00 | 26,950.00 | 26,708.07 | 90,414 |
| 2024-12-17 | 26,400.00 | 27,200.00 | 26,000.00 | 26,950.00 | 26,708.07 | 165,291 |
| 2024-12-16 | 26,650.00 | 26,700.00 | 26,050.00 | 26,200.00 | 25,964.81 | 136,262 |
| 2024-12-13 | 26,450.00 | 26,800.00 | 25,950.00 | 26,100.00 | 25,865.70 | 173,700 |
| 2024-12-12 | 25,300.00 | 26,600.00 | 25,100.00 | 26,200.00 | 25,964.81 | 355,291 |
| 2024-12-11 | 24,200.00 | 25,550.00 | 24,100.00 | 25,000.00 | 24,775.58 | 111,484 |
| 2024-12-10 | 24,750.00 | 25,400.00 | 24,200.00 | 24,400.00 | 24,180.96 | 151,329 |
| 2024-12-09 | 25,050.00 | 25,500.00 | 24,050.00 | 24,500.00 | 24,280.07 | 219,904 |
| 2024-12-06 | 25,500.00 | 25,850.00 | 24,550.00 | 25,650.00 | 25,419.74 | 276,949 |
| 2024-12-05 | 24,050.00 | 26,000.00 | 23,550.00 | 25,600.00 | 25,370.19 | 545,825 |
| 2024-12-04 | 21,150.00 | 25,000.00 | 21,150.00 | 23,600.00 | 23,388.15 | 946,718 |
| 2024-12-03 | 21,750.00 | 22,200.00 | 21,450.00 | 21,750.00 | 21,554.75 | 82,745 |
| 2024-12-02 | 22,650.00 | 22,850.00 | 21,800.00 | 21,800.00 | 21,604.30 | 108,441 |
| 2024-11-29 | 22,900.00 | 22,900.00 | 22,050.00 | 22,450.00 | 22,248.47 | 73,768 |
| 2024-11-28 | 23,300.00 | 23,350.00 | 22,600.00 | 22,850.00 | 22,644.88 | 57,433 |
| 2024-11-27 | 23,350.00 | 23,750.00 | 22,650.00 | 23,100.00 | 22,892.63 | 115,910 |
| 2024-11-26 | 22,500.00 | 23,850.00 | 22,350.00 | 23,650.00 | 23,437.70 | 155,906 |
| 2024-11-25 | 23,350.00 | 23,600.00 | 22,500.00 | 22,500.00 | 22,298.02 | 418,813 |
| 2024-11-22 | 22,600.00 | 23,900.00 | 22,600.00 | 23,000.00 | 22,793.53 | 184,526 |
| 2024-11-21 | 21,300.00 | 23,050.00 | 21,300.00 | 22,500.00 | 22,298.02 | 270,598 |
| 2024-11-20 | 21,500.00 | 21,950.00 | 21,200.00 | 21,300.00 | 21,108.79 | 92,936 |
| 2024-11-19 | 21,050.00 | 21,800.00 | 20,950.00 | 21,650.00 | 21,455.65 | 62,513 |
| 2024-11-18 | 20,900.00 | 21,950.00 | 20,300.00 | 21,300.00 | 21,108.79 | 173,185 |
| 2024-11-15 | 19,030.00 | 21,050.00 | 19,020.00 | 20,500.00 | 20,315.97 | 274,752 |
| 2024-11-14 | 20,000.00 | 20,250.00 | 19,010.00 | 19,110.00 | 18,938.45 | 324,911 |
| 2024-11-13 | 19,990.00 | 20,850.00 | 19,830.00 | 20,350.00 | 20,167.32 | 147,412 |
| 2024-11-12 | 20,600.00 | 20,900.00 | 20,000.00 | 20,250.00 | 20,068.22 | 197,840 |
| 2024-11-11 | 22,300.00 | 22,400.00 | 20,850.00 | 21,100.00 | 20,910.59 | 182,322 |
| 2024-11-08 | 22,800.00 | 23,400.00 | 22,400.00 | 22,400.00 | 22,198.92 | 65,680 |
| 2024-11-07 | 22,450.00 | 22,650.00 | 21,950.00 | 22,400.00 | 22,198.92 | 77,460 |
| 2024-11-06 | 23,400.00 | 23,800.00 | 21,700.00 | 22,700.00 | 22,496.23 | 109,827 |
| 2024-11-05 | 23,200.00 | 23,600.00 | 23,100.00 | 23,200.00 | 22,991.74 | 34,926 |
| 2024-11-04 | 23,150.00 | 23,600.00 | 22,850.00 | 23,500.00 | 23,289.04 | 79,448 |
| 2024-11-01 | 23,000.00 | 23,250.00 | 22,800.00 | 23,100.00 | 22,892.63 | 39,662 |
| 2024-10-31 | 22,400.00 | 23,650.00 | 22,200.00 | 23,400.00 | 23,189.94 | 157,020 |
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.