S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 42,500.00 | 44,700.00 | 42,500.00 | 43,000.00 | 42,613.99 | 464,228 |
| 2024-01-30 | 44,150.00 | 44,150.00 | 41,700.00 | 41,850.00 | 41,474.32 | 332,075 |
| 2024-01-29 | 45,500.00 | 46,550.00 | 43,600.00 | 43,750.00 | 43,357.26 | 442,921 |
| 2024-01-26 | 43,000.00 | 44,800.00 | 42,100.00 | 44,300.00 | 43,902.32 | 290,504 |
| 2024-01-25 | 44,050.00 | 45,550.00 | 43,450.00 | 43,450.00 | 43,059.96 | 605,666 |
| 2024-01-24 | 42,750.00 | 42,800.00 | 41,500.00 | 42,800.00 | 42,415.79 | 152,556 |
| 2024-01-23 | 42,850.00 | 44,000.00 | 42,250.00 | 42,750.00 | 42,366.24 | 222,995 |
| 2024-01-22 | 43,050.00 | 43,400.00 | 41,750.00 | 42,400.00 | 42,019.38 | 273,896 |
| 2024-01-19 | 41,500.00 | 42,400.00 | 41,500.00 | 41,950.00 | 41,573.42 | 185,772 |
| 2024-01-18 | 41,100.00 | 41,650.00 | 40,250.00 | 40,850.00 | 40,483.30 | 151,592 |
| 2024-01-17 | 41,850.00 | 42,250.00 | 40,900.00 | 41,250.00 | 40,879.70 | 109,747 |
| 2024-01-16 | 41,500.00 | 42,300.00 | 40,550.00 | 41,600.00 | 41,226.56 | 148,925 |
| 2024-01-15 | 42,550.00 | 43,200.00 | 41,750.00 | 41,950.00 | 41,573.42 | 120,041 |
| 2024-01-12 | 43,350.00 | 44,000.00 | 42,450.00 | 42,850.00 | 42,465.34 | 138,004 |
| 2024-01-11 | 43,500.00 | 44,000.00 | 43,000.00 | 43,700.00 | 43,307.71 | 99,675 |
| 2024-01-10 | 45,000.00 | 45,300.00 | 42,700.00 | 43,300.00 | 42,911.30 | 300,065 |
| 2024-01-09 | 45,650.00 | 46,400.00 | 45,000.00 | 45,250.00 | 44,843.80 | 141,832 |
| 2024-01-08 | 45,900.00 | 46,250.00 | 45,000.00 | 45,150.00 | 44,744.69 | 108,498 |
| 2024-01-05 | 46,450.00 | 46,900.00 | 45,450.00 | 46,000.00 | 45,587.06 | 172,010 |
| 2024-01-04 | 45,950.00 | 46,850.00 | 45,650.00 | 46,700.00 | 46,280.78 | 170,670 |
| 2024-01-03 | 45,600.00 | 46,550.00 | 45,200.00 | 46,550.00 | 46,132.13 | 227,901 |
| 2024-01-02 | 45,050.00 | 46,850.00 | 44,850.00 | 46,500.00 | 46,082.58 | 247,938 |
| 2023-12-28 | 44,050.00 | 45,850.00 | 43,900.00 | 45,300.00 | 44,893.35 | 211,947 |
| 2023-12-27 | 43,300.00 | 44,500.00 | 43,150.00 | 44,200.00 | 43,803.22 | 190,761 |
| 2023-12-26 | 44,200.00 | 44,200.00 | 43,450.00 | 43,450.00 | 42,911.30 | 165,081 |
| 2023-12-22 | 44,500.00 | 44,650.00 | 43,500.00 | 43,600.00 | 43,059.44 | 202,915 |
| 2023-12-21 | 44,450.00 | 44,550.00 | 43,500.00 | 44,200.00 | 43,652.00 | 242,648 |
| 2023-12-20 | 44,850.00 | 44,850.00 | 43,900.00 | 44,500.00 | 43,948.28 | 218,796 |
| 2023-12-19 | 45,800.00 | 46,150.00 | 44,250.00 | 44,500.00 | 43,948.28 | 379,699 |
| 2023-12-18 | 46,200.00 | 46,950.00 | 45,650.00 | 45,950.00 | 45,380.31 | 211,879 |
| 2023-12-15 | 46,750.00 | 47,000.00 | 45,450.00 | 45,600.00 | 45,034.65 | 209,287 |
| 2023-12-14 | 47,950.00 | 47,950.00 | 46,050.00 | 46,450.00 | 45,874.11 | 289,916 |
| 2023-12-13 | 47,800.00 | 48,400.00 | 45,300.00 | 46,550.00 | 45,972.87 | 700,577 |
| 2023-12-12 | 45,750.00 | 46,300.00 | 44,900.00 | 46,050.00 | 45,479.07 | 237,705 |
| 2023-12-11 | 46,000.00 | 46,100.00 | 44,250.00 | 45,050.00 | 44,491.46 | 252,221 |
| 2023-12-08 | 46,400.00 | 46,750.00 | 44,550.00 | 45,000.00 | 44,442.08 | 400,141 |
| 2023-12-07 | 46,650.00 | 47,050.00 | 45,500.00 | 45,500.00 | 44,935.89 | 203,724 |
| 2023-12-06 | 44,900.00 | 47,350.00 | 44,850.00 | 47,100.00 | 46,516.05 | 417,554 |
| 2023-12-05 | 46,100.00 | 47,000.00 | 43,700.00 | 44,150.00 | 43,602.62 | 598,934 |
| 2023-12-04 | 44,100.00 | 47,700.00 | 40,900.00 | 47,000.00 | 46,417.29 | 2,001,466 |
| 2023-12-01 | 50,300.00 | 51,800.00 | 49,600.00 | 51,100.00 | 50,466.46 | 270,532 |
| 2023-11-30 | 50,500.00 | 51,200.00 | 50,000.00 | 50,600.00 | 49,972.66 | 240,759 |
| 2023-11-29 | 50,900.00 | 51,600.00 | 49,950.00 | 50,600.00 | 49,972.66 | 319,593 |
| 2023-11-28 | 53,500.00 | 54,200.00 | 50,800.00 | 51,300.00 | 50,663.98 | 425,253 |
| 2023-11-27 | 51,100.00 | 53,000.00 | 51,100.00 | 52,500.00 | 51,849.10 | 374,064 |
| 2023-11-24 | 51,400.00 | 51,800.00 | 50,300.00 | 51,600.00 | 50,960.26 | 317,054 |
| 2023-11-23 | 52,200.00 | 52,600.00 | 51,000.00 | 51,400.00 | 50,762.74 | 459,031 |
| 2023-11-22 | 47,550.00 | 53,100.00 | 47,450.00 | 52,100.00 | 51,454.06 | 1,613,266 |
| 2023-11-21 | 48,300.00 | 48,300.00 | 46,650.00 | 47,250.00 | 46,664.19 | 270,232 |
| 2023-11-20 | 48,200.00 | 49,600.00 | 47,150.00 | 47,500.00 | 46,911.09 | 333,101 |
| 2023-11-17 | 48,500.00 | 48,700.00 | 47,000.00 | 47,550.00 | 46,960.47 | 230,116 |
| 2023-11-16 | 47,400.00 | 48,600.00 | 46,400.00 | 48,600.00 | 47,997.45 | 278,343 |
| 2023-11-15 | 45,500.00 | 48,500.00 | 45,450.00 | 47,400.00 | 46,812.33 | 599,198 |
| 2023-11-14 | 44,450.00 | 45,250.00 | 44,050.00 | 44,500.00 | 43,948.28 | 174,449 |
| 2023-11-13 | 46,800.00 | 47,950.00 | 44,400.00 | 44,550.00 | 43,997.66 | 415,950 |
| 2023-11-10 | 45,000.00 | 46,100.00 | 43,900.00 | 45,850.00 | 45,281.55 | 231,377 |
| 2023-11-09 | 45,000.00 | 46,650.00 | 44,000.00 | 45,700.00 | 45,133.41 | 341,281 |
| 2023-11-08 | 45,600.00 | 47,300.00 | 44,500.00 | 45,000.00 | 44,442.08 | 262,232 |
| 2023-11-07 | 43,700.00 | 47,300.00 | 43,050.00 | 45,600.00 | 45,034.65 | 532,016 |
| 2023-11-06 | 43,050.00 | 43,900.00 | 41,900.00 | 43,850.00 | 43,306.34 | 344,494 |
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.