S&S TECH Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	50,900.00	52,000.00	50,600.00	52,000.00	51,355.30	312,446
2023-08-02	52,300.00	53,200.00	51,000.00	51,500.00	50,861.50	386,666
2023-08-01	54,200.00	54,600.00	51,800.00	53,500.00	52,836.70	431,001
2023-07-31	55,200.00	56,400.00	53,700.00	54,200.00	53,528.02	456,624
2023-07-28	54,700.00	55,500.00	52,800.00	54,100.00	53,429.26	387,515
2023-07-27	51,500.00	54,700.00	50,600.00	54,100.00	53,429.26	613,912
2023-07-26	55,500.00	55,700.00	51,400.00	51,700.00	51,059.02	755,981
2023-07-25	54,600.00	56,500.00	53,500.00	55,000.00	54,318.10	438,053
2023-07-24	55,000.00	55,000.00	53,300.00	54,600.00	53,923.06	524,435
2023-07-21	55,800.00	56,800.00	54,200.00	55,900.00	55,206.95	469,312
2023-07-20	56,500.00	57,600.00	55,300.00	57,400.00	56,688.35	419,565
2023-07-19	59,500.00	60,200.00	56,100.00	56,700.00	55,997.03	670,043
2023-07-18	59,800.00	60,000.00	57,200.00	58,600.00	57,873.47	665,959
2023-07-17	60,600.00	62,700.00	58,100.00	58,600.00	57,873.47	836,511
2023-07-14	54,200.00	63,900.00	54,000.00	62,100.00	61,330.08	3,101,788
2023-07-13	54,500.00	54,500.00	52,500.00	53,500.00	52,836.70	597,475
2023-07-12	51,500.00	53,100.00	50,500.00	53,100.00	52,441.66	531,720
2023-07-11	50,600.00	51,400.00	49,950.00	51,300.00	50,663.98	399,382
2023-07-10	52,000.00	52,000.00	49,850.00	50,000.00	49,380.09	617,999
2023-07-07	51,700.00	52,700.00	51,300.00	52,000.00	51,355.30	421,677
2023-07-06	53,900.00	54,300.00	51,700.00	52,100.00	51,454.06	722,807
2023-07-05	55,000.00	55,000.00	52,500.00	53,900.00	53,231.74	744,895
2023-07-04	55,100.00	55,500.00	53,500.00	55,300.00	54,614.38	568,353
2023-07-03	55,700.00	56,100.00	53,300.00	55,400.00	54,713.14	610,691
2023-06-30	59,800.00	59,900.00	54,800.00	55,400.00	54,713.14	958,924
2023-06-29	60,600.00	61,200.00	59,100.00	59,800.00	59,058.59	277,500
2023-06-28	59,900.00	61,300.00	58,600.00	60,300.00	59,552.39	409,827
2023-06-27	60,000.00	60,000.00	58,100.00	59,200.00	58,466.03	261,638
2023-06-26	60,000.00	61,900.00	58,900.00	59,900.00	59,157.35	393,496
2023-06-23	60,100.00	61,200.00	59,300.00	60,000.00	59,256.11	249,104
2023-06-22	58,600.00	61,600.00	58,300.00	59,500.00	58,762.31	330,617
2023-06-21	60,200.00	61,900.00	59,500.00	59,500.00	58,762.31	318,295
2023-06-20	59,100.00	60,800.00	58,500.00	60,400.00	59,651.15	297,759
2023-06-19	61,500.00	61,500.00	57,700.00	59,500.00	58,762.31	689,547
2023-06-16	61,000.00	62,100.00	60,300.00	61,900.00	61,132.56	251,333
2023-06-15	58,800.00	62,500.00	58,800.00	61,600.00	60,836.28	546,002
2023-06-14	59,400.00	60,700.00	57,900.00	58,800.00	58,070.99	439,642
2023-06-13	58,000.00	60,000.00	57,600.00	59,400.00	58,663.55	500,049
2023-06-12	56,500.00	58,700.00	55,700.00	57,200.00	56,490.83	588,124
2023-06-09	55,600.00	55,900.00	53,200.00	55,600.00	54,910.66	400,328
2023-06-08	53,800.00	56,000.00	53,800.00	54,900.00	54,219.34	259,958
2023-06-07	53,800.00	54,900.00	53,000.00	54,100.00	53,429.26	197,482
2023-06-05	54,200.00	54,700.00	52,800.00	54,500.00	53,824.30	248,607
2023-06-02	56,900.00	57,600.00	53,500.00	54,200.00	53,528.02	567,091
2023-06-01	54,400.00	56,900.00	53,800.00	56,900.00	56,194.55	393,764
2023-05-31	54,500.00	55,900.00	51,800.00	55,400.00	54,713.14	740,915
2023-05-30	52,000.00	56,700.00	51,400.00	55,300.00	54,614.38	1,337,187
2023-05-26	50,300.00	53,700.00	50,300.00	51,000.00	50,367.70	1,055,441
2023-05-25	50,800.00	51,200.00	48,750.00	49,700.00	49,083.81	388,159
2023-05-24	49,900.00	50,800.00	49,200.00	49,950.00	49,330.71	293,873
2023-05-23	49,800.00	50,800.00	49,150.00	50,500.00	49,873.89	349,406
2023-05-22	50,900.00	51,300.00	49,150.00	49,500.00	48,886.29	420,170
2023-05-19	49,600.00	51,600.00	49,350.00	50,900.00	50,268.94	738,039
2023-05-18	49,000.00	49,300.00	47,200.00	48,800.00	48,194.97	371,143
2023-05-17	46,900.00	48,550.00	46,500.00	48,100.00	47,503.65	250,739
2023-05-16	48,500.00	49,700.00	47,400.00	47,500.00	46,911.09	360,948
2023-05-15	47,800.00	48,600.00	46,300.00	47,300.00	46,713.57	517,360
2023-05-12	49,500.00	49,500.00	48,050.00	48,300.00	47,701.17	420,536
2023-05-11	51,500.00	52,400.00	48,150.00	48,850.00	48,244.35	785,657
2023-05-10	50,400.00	52,900.00	50,300.00	51,500.00	50,861.50	815,492

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.