S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 33,600.00 | 34,100.00 | 32,600.00 | 32,700.00 | 32,406.46 | 224,007 |
| 2024-07-26 | 33,750.00 | 34,350.00 | 33,550.00 | 33,550.00 | 33,248.83 | 85,631 |
| 2024-07-25 | 33,700.00 | 34,600.00 | 33,350.00 | 34,050.00 | 33,744.34 | 101,739 |
| 2024-07-24 | 34,050.00 | 35,250.00 | 34,050.00 | 34,700.00 | 34,388.50 | 81,172 |
| 2024-07-23 | 33,450.00 | 35,200.00 | 33,400.00 | 34,600.00 | 34,289.40 | 209,527 |
| 2024-07-22 | 35,300.00 | 35,300.00 | 33,150.00 | 33,150.00 | 32,852.42 | 219,526 |
| 2024-07-19 | 34,550.00 | 35,650.00 | 34,400.00 | 35,600.00 | 35,280.42 | 112,558 |
| 2024-07-18 | 35,150.00 | 35,900.00 | 34,300.00 | 35,000.00 | 34,685.81 | 189,369 |
| 2024-07-17 | 36,900.00 | 36,900.00 | 36,050.00 | 36,150.00 | 35,825.49 | 98,139 |
| 2024-07-16 | 36,800.00 | 36,900.00 | 36,200.00 | 36,550.00 | 36,221.90 | 84,355 |
| 2024-07-15 | 36,450.00 | 36,900.00 | 35,850.00 | 36,750.00 | 36,420.10 | 91,805 |
| 2024-07-12 | 35,600.00 | 36,450.00 | 35,300.00 | 36,350.00 | 36,023.69 | 111,711 |
| 2024-07-11 | 36,750.00 | 37,050.00 | 36,150.00 | 36,150.00 | 35,825.49 | 118,775 |
| 2024-07-10 | 36,650.00 | 36,750.00 | 35,850.00 | 36,450.00 | 36,122.79 | 127,383 |
| 2024-07-09 | 36,600.00 | 37,800.00 | 36,500.00 | 36,900.00 | 36,568.75 | 311,114 |
| 2024-07-08 | 35,400.00 | 36,500.00 | 35,350.00 | 36,400.00 | 36,073.24 | 162,983 |
| 2024-07-05 | 36,700.00 | 37,300.00 | 35,600.00 | 35,700.00 | 35,379.53 | 182,517 |
| 2024-07-04 | 34,400.00 | 37,000.00 | 34,350.00 | 36,300.00 | 35,974.14 | 356,876 |
| 2024-07-03 | 35,050.00 | 35,200.00 | 34,000.00 | 34,300.00 | 33,992.09 | 262,906 |
| 2024-07-02 | 36,200.00 | 36,250.00 | 35,050.00 | 35,150.00 | 34,834.46 | 131,953 |
| 2024-07-01 | 35,800.00 | 36,600.00 | 35,500.00 | 36,200.00 | 35,875.04 | 118,157 |
| 2024-06-28 | 35,500.00 | 35,850.00 | 35,050.00 | 35,700.00 | 35,379.53 | 109,607 |
| 2024-06-27 | 36,000.00 | 36,000.00 | 34,950.00 | 35,050.00 | 34,735.36 | 292,903 |
| 2024-06-26 | 36,500.00 | 36,950.00 | 35,650.00 | 36,000.00 | 35,676.83 | 170,062 |
| 2024-06-25 | 36,250.00 | 36,500.00 | 35,550.00 | 36,150.00 | 35,825.49 | 135,812 |
| 2024-06-24 | 36,350.00 | 37,150.00 | 36,000.00 | 36,300.00 | 35,974.14 | 258,064 |
| 2024-06-21 | 37,900.00 | 37,900.00 | 36,300.00 | 36,500.00 | 36,172.34 | 298,165 |
| 2024-06-20 | 38,500.00 | 38,850.00 | 37,700.00 | 38,000.00 | 37,658.88 | 172,726 |
| 2024-06-19 | 38,150.00 | 39,450.00 | 38,000.00 | 38,500.00 | 38,154.39 | 275,902 |
| 2024-06-18 | 38,500.00 | 39,000.00 | 37,850.00 | 38,000.00 | 37,658.88 | 210,011 |
| 2024-06-17 | 39,000.00 | 39,150.00 | 37,650.00 | 38,500.00 | 38,154.39 | 282,724 |
| 2024-06-14 | 40,300.00 | 41,150.00 | 38,050.00 | 38,700.00 | 38,352.60 | 555,060 |
| 2024-06-13 | 42,050.00 | 42,250.00 | 40,250.00 | 40,250.00 | 39,888.68 | 273,907 |
| 2024-06-12 | 41,050.00 | 42,000.00 | 41,000.00 | 41,800.00 | 41,424.77 | 132,063 |
| 2024-06-11 | 40,600.00 | 42,250.00 | 40,500.00 | 41,500.00 | 41,127.46 | 397,971 |
| 2024-06-10 | 39,900.00 | 40,050.00 | 39,050.00 | 39,450.00 | 39,095.86 | 158,643 |
| 2024-06-07 | 40,850.00 | 41,150.00 | 39,950.00 | 40,200.00 | 39,839.13 | 166,482 |
| 2024-06-05 | 39,450.00 | 41,300.00 | 39,450.00 | 40,200.00 | 39,839.13 | 210,141 |
| 2024-06-04 | 39,850.00 | 40,050.00 | 38,900.00 | 38,950.00 | 38,600.35 | 153,568 |
| 2024-06-03 | 40,250.00 | 40,250.00 | 39,550.00 | 40,050.00 | 39,690.48 | 145,847 |
| 2024-05-31 | 40,800.00 | 40,950.00 | 39,550.00 | 39,700.00 | 39,343.62 | 221,065 |
| 2024-05-30 | 41,050.00 | 41,250.00 | 40,500.00 | 40,700.00 | 40,334.64 | 113,335 |
| 2024-05-29 | 42,600.00 | 43,000.00 | 41,600.00 | 41,650.00 | 41,276.11 | 127,345 |
| 2024-05-28 | 40,300.00 | 43,950.00 | 40,050.00 | 42,500.00 | 42,118.48 | 423,432 |
| 2024-05-27 | 40,450.00 | 40,850.00 | 39,350.00 | 40,350.00 | 39,987.78 | 184,658 |
| 2024-05-24 | 41,850.00 | 42,100.00 | 39,850.00 | 40,400.00 | 40,037.33 | 284,410 |
| 2024-05-23 | 42,050.00 | 42,700.00 | 41,550.00 | 42,400.00 | 42,019.38 | 105,555 |
| 2024-05-22 | 41,900.00 | 42,350.00 | 41,550.00 | 41,900.00 | 41,523.87 | 87,074 |
| 2024-05-21 | 43,050.00 | 43,450.00 | 41,800.00 | 41,900.00 | 41,523.87 | 127,923 |
| 2024-05-20 | 43,150.00 | 43,500.00 | 42,300.00 | 42,800.00 | 42,415.79 | 116,764 |
| 2024-05-17 | 43,300.00 | 43,600.00 | 42,750.00 | 43,200.00 | 42,812.20 | 99,428 |
| 2024-05-16 | 42,750.00 | 43,150.00 | 42,550.00 | 43,050.00 | 42,663.55 | 124,070 |
| 2024-05-14 | 41,800.00 | 42,800.00 | 41,700.00 | 42,000.00 | 41,622.97 | 141,875 |
| 2024-05-13 | 42,500.00 | 42,750.00 | 41,500.00 | 41,800.00 | 41,424.77 | 101,464 |
| 2024-05-10 | 43,650.00 | 43,650.00 | 41,700.00 | 42,300.00 | 41,920.28 | 217,371 |
| 2024-05-09 | 44,700.00 | 44,750.00 | 42,900.00 | 43,300.00 | 42,911.30 | 190,887 |
| 2024-05-08 | 44,200.00 | 45,000.00 | 43,650.00 | 44,950.00 | 44,546.49 | 138,670 |
| 2024-05-07 | 43,850.00 | 45,000.00 | 43,850.00 | 44,550.00 | 44,150.08 | 258,891 |
| 2024-05-03 | 43,550.00 | 43,850.00 | 42,950.00 | 43,250.00 | 42,861.75 | 135,337 |
| 2024-05-02 | 42,000.00 | 42,950.00 | 42,000.00 | 42,800.00 | 42,415.79 | 111,310 |
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.