S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 43,300.00 | 43,500.00 | 42,150.00 | 42,300.00 | 41,920.28 | 136,191 |
| 2024-04-29 | 42,650.00 | 44,450.00 | 42,400.00 | 43,250.00 | 42,861.75 | 251,260 |
| 2024-04-26 | 42,900.00 | 43,300.00 | 41,800.00 | 41,850.00 | 41,474.32 | 158,719 |
| 2024-04-25 | 41,950.00 | 43,000.00 | 41,750.00 | 41,900.00 | 41,523.87 | 102,452 |
| 2024-04-24 | 42,750.00 | 43,250.00 | 42,550.00 | 42,650.00 | 42,267.14 | 149,986 |
| 2024-04-23 | 42,750.00 | 43,100.00 | 41,550.00 | 41,700.00 | 41,325.66 | 144,359 |
| 2024-04-22 | 42,750.00 | 43,350.00 | 41,800.00 | 42,650.00 | 42,267.14 | 188,051 |
| 2024-04-19 | 45,200.00 | 45,350.00 | 42,150.00 | 43,500.00 | 43,109.51 | 438,040 |
| 2024-04-18 | 45,150.00 | 46,000.00 | 44,800.00 | 45,700.00 | 45,289.76 | 237,049 |
| 2024-04-17 | 44,850.00 | 47,250.00 | 44,150.00 | 45,550.00 | 45,141.10 | 464,071 |
| 2024-04-16 | 44,850.00 | 45,700.00 | 43,600.00 | 44,150.00 | 43,753.67 | 257,959 |
| 2024-04-15 | 44,350.00 | 47,150.00 | 43,900.00 | 45,700.00 | 45,289.76 | 464,653 |
| 2024-04-12 | 47,350.00 | 47,800.00 | 45,150.00 | 45,200.00 | 44,794.25 | 508,238 |
| 2024-04-11 | 45,950.00 | 47,500.00 | 44,800.00 | 46,900.00 | 46,478.99 | 542,140 |
| 2024-04-09 | 42,000.00 | 47,400.00 | 41,900.00 | 45,750.00 | 45,339.31 | 1,385,475 |
| 2024-04-08 | 45,500.00 | 45,500.00 | 41,300.00 | 41,500.00 | 41,127.46 | 407,696 |
| 2024-04-05 | 43,400.00 | 45,000.00 | 42,550.00 | 44,600.00 | 44,199.63 | 207,791 |
| 2024-04-04 | 44,800.00 | 45,450.00 | 43,800.00 | 44,050.00 | 43,654.57 | 322,452 |
| 2024-04-03 | 46,700.00 | 46,750.00 | 43,750.00 | 44,450.00 | 44,050.98 | 441,451 |
| 2024-04-02 | 46,350.00 | 48,050.00 | 46,100.00 | 47,000.00 | 46,578.09 | 473,201 |
| 2024-04-01 | 45,900.00 | 46,500.00 | 45,550.00 | 45,900.00 | 45,487.96 | 166,762 |
| 2024-03-29 | 45,100.00 | 46,650.00 | 44,500.00 | 45,650.00 | 45,240.21 | 300,634 |
| 2024-03-28 | 44,300.00 | 46,250.00 | 44,150.00 | 45,000.00 | 44,596.04 | 337,719 |
| 2024-03-27 | 44,000.00 | 44,850.00 | 43,950.00 | 44,300.00 | 43,902.32 | 242,878 |
| 2024-03-26 | 45,850.00 | 46,500.00 | 44,500.00 | 44,650.00 | 44,249.18 | 243,714 |
| 2024-03-25 | 47,500.00 | 48,150.00 | 45,750.00 | 45,800.00 | 45,388.86 | 243,653 |
| 2024-03-22 | 47,450.00 | 48,050.00 | 46,300.00 | 46,950.00 | 46,528.54 | 208,564 |
| 2024-03-21 | 46,500.00 | 48,200.00 | 45,800.00 | 47,400.00 | 46,974.50 | 409,206 |
| 2024-03-20 | 45,100.00 | 46,200.00 | 43,600.00 | 45,600.00 | 45,190.65 | 252,593 |
| 2024-03-19 | 45,600.00 | 46,000.00 | 44,150.00 | 44,650.00 | 44,249.18 | 231,941 |
| 2024-03-18 | 47,000.00 | 47,450.00 | 45,800.00 | 46,150.00 | 45,735.72 | 184,062 |
| 2024-03-15 | 47,500.00 | 47,700.00 | 46,200.00 | 46,900.00 | 46,478.99 | 280,248 |
| 2024-03-14 | 48,500.00 | 49,400.00 | 46,850.00 | 48,150.00 | 47,717.76 | 375,094 |
| 2024-03-13 | 47,000.00 | 49,400.00 | 45,550.00 | 48,500.00 | 48,064.62 | 640,512 |
| 2024-03-12 | 46,400.00 | 46,950.00 | 45,450.00 | 46,500.00 | 46,082.58 | 220,356 |
| 2024-03-11 | 45,900.00 | 46,600.00 | 44,800.00 | 46,550.00 | 46,132.13 | 289,621 |
| 2024-03-08 | 46,750.00 | 48,200.00 | 45,750.00 | 47,000.00 | 46,578.09 | 505,278 |
| 2024-03-07 | 48,200.00 | 48,350.00 | 45,300.00 | 46,000.00 | 45,587.06 | 370,268 |
| 2024-03-06 | 45,850.00 | 47,600.00 | 45,000.00 | 47,050.00 | 46,627.64 | 466,924 |
| 2024-03-05 | 46,550.00 | 47,000.00 | 45,250.00 | 46,550.00 | 46,132.13 | 431,456 |
| 2024-03-04 | 44,500.00 | 46,800.00 | 43,050.00 | 46,450.00 | 46,033.02 | 905,333 |
| 2024-02-29 | 44,200.00 | 44,550.00 | 43,000.00 | 44,000.00 | 43,605.02 | 593,795 |
| 2024-02-28 | 38,900.00 | 47,350.00 | 38,850.00 | 44,650.00 | 44,249.18 | 4,186,930 |
| 2024-02-27 | 39,050.00 | 39,250.00 | 38,050.00 | 38,050.00 | 37,708.43 | 193,287 |
| 2024-02-26 | 39,500.00 | 40,200.00 | 39,000.00 | 39,050.00 | 38,699.45 | 166,857 |
| 2024-02-23 | 41,250.00 | 41,250.00 | 39,500.00 | 40,050.00 | 39,690.48 | 258,886 |
| 2024-02-22 | 40,550.00 | 40,950.00 | 40,050.00 | 40,700.00 | 40,334.64 | 188,884 |
| 2024-02-21 | 39,800.00 | 40,700.00 | 39,750.00 | 40,000.00 | 39,640.93 | 108,838 |
| 2024-02-20 | 39,900.00 | 40,750.00 | 39,550.00 | 40,250.00 | 39,888.68 | 172,902 |
| 2024-02-19 | 40,000.00 | 40,250.00 | 39,500.00 | 40,000.00 | 39,640.93 | 152,503 |
| 2024-02-16 | 40,500.00 | 40,800.00 | 39,850.00 | 40,200.00 | 39,839.13 | 195,868 |
| 2024-02-15 | 41,700.00 | 41,950.00 | 40,250.00 | 40,450.00 | 40,086.89 | 203,896 |
| 2024-02-14 | 40,200.00 | 41,400.00 | 39,900.00 | 41,250.00 | 40,879.70 | 173,744 |
| 2024-02-13 | 40,400.00 | 41,400.00 | 40,050.00 | 40,850.00 | 40,483.30 | 315,458 |
| 2024-02-08 | 39,150.00 | 40,900.00 | 39,150.00 | 40,400.00 | 40,037.33 | 243,374 |
| 2024-02-07 | 39,950.00 | 40,400.00 | 38,900.00 | 39,000.00 | 38,649.90 | 188,226 |
| 2024-02-06 | 39,900.00 | 40,700.00 | 38,700.00 | 40,050.00 | 39,690.48 | 282,652 |
| 2024-02-05 | 41,950.00 | 42,700.00 | 39,800.00 | 39,850.00 | 39,492.27 | 373,900 |
| 2024-02-02 | 42,900.00 | 43,300.00 | 41,550.00 | 41,950.00 | 41,573.42 | 295,791 |
| 2024-02-01 | 42,550.00 | 42,900.00 | 41,000.00 | 41,900.00 | 41,523.87 | 354,936 |
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.