S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 43,050.00 | 43,900.00 | 41,900.00 | 43,850.00 | 43,306.34 | 344,494 |
| 2023-11-03 | 42,050.00 | 42,400.00 | 41,150.00 | 41,750.00 | 41,232.38 | 153,954 |
| 2023-11-02 | 39,500.00 | 42,250.00 | 39,400.00 | 41,700.00 | 41,183.00 | 336,881 |
| 2023-11-01 | 38,200.00 | 39,250.00 | 37,700.00 | 38,250.00 | 37,775.77 | 235,869 |
| 2023-10-31 | 40,400.00 | 41,050.00 | 37,500.00 | 37,750.00 | 37,281.97 | 388,757 |
| 2023-10-30 | 40,100.00 | 41,000.00 | 40,100.00 | 40,250.00 | 39,750.98 | 111,550 |
| 2023-10-27 | 40,000.00 | 41,900.00 | 40,000.00 | 40,900.00 | 40,392.92 | 254,731 |
| 2023-10-26 | 43,800.00 | 43,950.00 | 39,850.00 | 39,900.00 | 39,405.32 | 593,706 |
| 2023-10-25 | 44,750.00 | 46,000.00 | 44,150.00 | 45,650.00 | 45,084.03 | 248,822 |
| 2023-10-24 | 43,500.00 | 45,000.00 | 43,350.00 | 44,900.00 | 44,343.32 | 191,407 |
| 2023-10-23 | 43,800.00 | 44,800.00 | 42,750.00 | 43,250.00 | 42,713.78 | 202,119 |
| 2023-10-20 | 44,100.00 | 45,200.00 | 42,900.00 | 44,200.00 | 43,652.00 | 211,270 |
| 2023-10-19 | 46,100.00 | 46,600.00 | 44,550.00 | 45,000.00 | 44,442.08 | 230,568 |
| 2023-10-18 | 47,000.00 | 47,500.00 | 45,750.00 | 47,300.00 | 46,713.57 | 241,442 |
| 2023-10-17 | 43,800.00 | 48,100.00 | 42,950.00 | 47,450.00 | 46,861.71 | 367,335 |
| 2023-10-16 | 43,700.00 | 43,750.00 | 42,150.00 | 43,350.00 | 42,812.54 | 183,751 |
| 2023-10-13 | 44,000.00 | 45,100.00 | 43,750.00 | 44,300.00 | 43,750.76 | 140,765 |
| 2023-10-12 | 44,500.00 | 44,800.00 | 43,200.00 | 44,350.00 | 43,800.14 | 181,660 |
| 2023-10-11 | 42,900.00 | 45,900.00 | 42,900.00 | 44,200.00 | 43,652.00 | 275,758 |
| 2023-10-10 | 44,000.00 | 44,900.00 | 41,800.00 | 42,000.00 | 41,479.28 | 220,648 |
| 2023-10-06 | 43,000.00 | 43,650.00 | 42,650.00 | 43,150.00 | 42,615.02 | 92,973 |
| 2023-10-05 | 43,900.00 | 44,500.00 | 42,700.00 | 43,000.00 | 42,466.88 | 171,393 |
| 2023-10-04 | 43,500.00 | 44,050.00 | 42,650.00 | 43,000.00 | 42,466.88 | 148,970 |
| 2023-09-27 | 43,550.00 | 44,450.00 | 43,150.00 | 44,050.00 | 43,503.86 | 197,625 |
| 2023-09-26 | 45,000.00 | 45,400.00 | 43,650.00 | 44,050.00 | 43,503.86 | 171,902 |
| 2023-09-25 | 45,500.00 | 45,950.00 | 44,300.00 | 44,950.00 | 44,392.70 | 138,288 |
| 2023-09-22 | 44,800.00 | 46,000.00 | 44,800.00 | 45,550.00 | 44,985.27 | 151,327 |
| 2023-09-21 | 46,200.00 | 46,550.00 | 44,950.00 | 45,900.00 | 45,330.93 | 214,995 |
| 2023-09-20 | 46,750.00 | 47,500.00 | 46,450.00 | 47,000.00 | 46,417.29 | 128,309 |
| 2023-09-19 | 47,050.00 | 47,900.00 | 46,550.00 | 46,700.00 | 46,121.01 | 112,803 |
| 2023-09-18 | 48,100.00 | 48,250.00 | 46,800.00 | 47,000.00 | 46,417.29 | 206,664 |
| 2023-09-15 | 49,200.00 | 49,700.00 | 48,050.00 | 48,950.00 | 48,343.11 | 223,777 |
| 2023-09-14 | 46,000.00 | 49,200.00 | 45,850.00 | 49,200.00 | 48,590.01 | 501,476 |
| 2023-09-13 | 46,650.00 | 47,800.00 | 45,300.00 | 45,650.00 | 45,084.03 | 319,060 |
| 2023-09-12 | 47,700.00 | 47,950.00 | 46,450.00 | 47,100.00 | 46,516.05 | 160,000 |
| 2023-09-11 | 47,750.00 | 47,800.00 | 46,000.00 | 47,250.00 | 46,664.19 | 197,630 |
| 2023-09-08 | 48,650.00 | 48,750.00 | 47,050.00 | 47,750.00 | 47,157.99 | 201,705 |
| 2023-09-07 | 48,500.00 | 49,450.00 | 48,150.00 | 48,650.00 | 48,046.83 | 191,403 |
| 2023-09-06 | 48,950.00 | 49,450.00 | 48,350.00 | 48,800.00 | 48,194.97 | 193,386 |
| 2023-09-05 | 49,500.00 | 49,700.00 | 48,150.00 | 48,950.00 | 48,343.11 | 154,030 |
| 2023-09-04 | 50,000.00 | 50,100.00 | 47,700.00 | 49,050.00 | 48,441.87 | 273,403 |
| 2023-09-01 | 47,600.00 | 50,500.00 | 47,350.00 | 49,550.00 | 48,935.67 | 532,803 |
| 2023-08-31 | 47,300.00 | 47,700.00 | 46,350.00 | 47,400.00 | 46,812.33 | 230,054 |
| 2023-08-30 | 47,500.00 | 47,900.00 | 47,000.00 | 47,250.00 | 46,664.19 | 191,888 |
| 2023-08-29 | 46,000.00 | 46,900.00 | 45,600.00 | 46,700.00 | 46,121.01 | 214,563 |
| 2023-08-28 | 46,800.00 | 46,850.00 | 43,100.00 | 45,600.00 | 45,034.65 | 851,915 |
| 2023-08-25 | 49,000.00 | 49,150.00 | 46,150.00 | 46,550.00 | 45,972.87 | 514,439 |
| 2023-08-24 | 49,200.00 | 50,800.00 | 48,800.00 | 50,500.00 | 49,873.89 | 441,402 |
| 2023-08-23 | 47,650.00 | 49,150.00 | 47,250.00 | 48,000.00 | 47,404.89 | 174,089 |
| 2023-08-22 | 49,900.00 | 50,400.00 | 47,700.00 | 47,800.00 | 47,207.37 | 255,106 |
| 2023-08-21 | 49,450.00 | 49,600.00 | 48,400.00 | 48,900.00 | 48,293.73 | 187,200 |
| 2023-08-18 | 49,100.00 | 50,500.00 | 47,850.00 | 48,800.00 | 48,194.97 | 278,521 |
| 2023-08-17 | 47,900.00 | 49,950.00 | 47,550.00 | 49,700.00 | 49,083.81 | 239,163 |
| 2023-08-16 | 48,550.00 | 49,500.00 | 47,500.00 | 48,750.00 | 48,145.59 | 282,917 |
| 2023-08-14 | 48,200.00 | 48,950.00 | 48,000.00 | 48,550.00 | 47,948.07 | 263,723 |
| 2023-08-11 | 48,600.00 | 50,500.00 | 48,500.00 | 49,300.00 | 48,688.77 | 318,553 |
| 2023-08-10 | 51,000.00 | 51,300.00 | 47,450.00 | 48,950.00 | 48,343.11 | 824,569 |
| 2023-08-09 | 51,900.00 | 52,600.00 | 50,800.00 | 52,300.00 | 51,651.58 | 245,621 |
| 2023-08-08 | 53,100.00 | 53,800.00 | 50,900.00 | 51,900.00 | 51,256.54 | 274,369 |
| 2023-08-07 | 51,000.00 | 53,400.00 | 50,400.00 | 52,700.00 | 52,046.62 | 297,048 |
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.