S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 49,100.00 | 50,800.00 | 48,200.00 | 50,000.00 | 49,380.09 | 884,244 |
| 2023-05-08 | 49,500.00 | 52,800.00 | 49,400.00 | 49,900.00 | 49,281.33 | 989,530 |
| 2023-05-04 | 48,800.00 | 49,850.00 | 47,500.00 | 49,000.00 | 48,392.49 | 621,861 |
| 2023-05-03 | 45,550.00 | 49,600.00 | 45,250.00 | 48,850.00 | 48,244.35 | 1,117,881 |
| 2023-05-02 | 45,150.00 | 46,400.00 | 44,700.00 | 46,200.00 | 45,627.21 | 417,079 |
| 2023-04-28 | 45,650.00 | 45,900.00 | 44,400.00 | 44,650.00 | 44,096.42 | 331,831 |
| 2023-04-27 | 44,550.00 | 45,750.00 | 43,700.00 | 45,300.00 | 44,738.37 | 409,257 |
| 2023-04-26 | 44,300.00 | 45,400.00 | 43,500.00 | 44,000.00 | 43,454.48 | 400,767 |
| 2023-04-25 | 43,900.00 | 46,500.00 | 43,900.00 | 44,850.00 | 44,293.94 | 699,858 |
| 2023-04-24 | 44,050.00 | 45,500.00 | 42,500.00 | 44,300.00 | 43,750.76 | 653,657 |
| 2023-04-21 | 43,400.00 | 46,600.00 | 42,750.00 | 45,650.00 | 45,084.03 | 1,105,763 |
| 2023-04-20 | 42,400.00 | 44,550.00 | 41,400.00 | 42,850.00 | 42,318.74 | 981,892 |
| 2023-04-19 | 43,550.00 | 44,500.00 | 42,250.00 | 42,800.00 | 42,269.36 | 667,546 |
| 2023-04-18 | 48,050.00 | 48,350.00 | 43,050.00 | 43,200.00 | 42,664.40 | 1,550,334 |
| 2023-04-17 | 46,650.00 | 48,800.00 | 45,800.00 | 48,200.00 | 47,602.41 | 740,088 |
| 2023-04-14 | 46,250.00 | 46,850.00 | 45,300.00 | 46,350.00 | 45,775.35 | 488,103 |
| 2023-04-13 | 46,600.00 | 47,300.00 | 45,500.00 | 46,150.00 | 45,577.83 | 481,300 |
| 2023-04-12 | 47,700.00 | 48,850.00 | 45,750.00 | 46,800.00 | 46,219.77 | 1,233,177 |
| 2023-04-11 | 42,500.00 | 49,750.00 | 42,200.00 | 47,850.00 | 47,256.75 | 3,863,357 |
| 2023-04-10 | 41,900.00 | 42,500.00 | 40,800.00 | 41,850.00 | 41,331.14 | 473,366 |
| 2023-04-07 | 40,750.00 | 42,350.00 | 40,250.00 | 41,450.00 | 40,936.10 | 657,446 |
| 2023-04-06 | 39,950.00 | 40,750.00 | 39,250.00 | 40,100.00 | 39,602.84 | 291,528 |
| 2023-04-05 | 39,450.00 | 40,600.00 | 39,100.00 | 40,050.00 | 39,553.46 | 364,655 |
| 2023-04-04 | 40,250.00 | 40,250.00 | 38,800.00 | 39,450.00 | 38,960.89 | 514,458 |
| 2023-04-03 | 40,500.00 | 40,700.00 | 39,250.00 | 40,100.00 | 39,602.84 | 471,269 |
| 2023-03-31 | 39,100.00 | 41,800.00 | 38,900.00 | 40,450.00 | 39,948.50 | 1,049,281 |
| 2023-03-30 | 39,900.00 | 41,500.00 | 38,800.00 | 38,850.00 | 38,368.33 | 1,076,117 |
| 2023-03-29 | 38,800.00 | 39,550.00 | 37,000.00 | 39,250.00 | 38,763.37 | 699,525 |
| 2023-03-28 | 38,150.00 | 38,400.00 | 37,000.00 | 38,150.00 | 37,677.01 | 437,451 |
| 2023-03-27 | 38,550.00 | 39,150.00 | 37,600.00 | 38,150.00 | 37,677.01 | 541,701 |
| 2023-03-24 | 37,900.00 | 39,600.00 | 37,450.00 | 38,300.00 | 37,825.15 | 1,328,218 |
| 2023-03-23 | 36,600.00 | 37,500.00 | 36,300.00 | 36,950.00 | 36,491.89 | 546,605 |
| 2023-03-22 | 35,850.00 | 37,400.00 | 35,000.00 | 37,150.00 | 36,689.41 | 641,011 |
| 2023-03-21 | 36,700.00 | 37,100.00 | 35,450.00 | 35,900.00 | 35,454.91 | 395,396 |
| 2023-03-20 | 35,900.00 | 36,950.00 | 34,500.00 | 36,600.00 | 36,146.23 | 739,769 |
| 2023-03-17 | 35,850.00 | 36,350.00 | 35,100.00 | 35,950.00 | 35,504.29 | 1,060,052 |
| 2023-03-16 | 30,950.00 | 36,500.00 | 30,500.00 | 35,300.00 | 34,862.35 | 1,836,705 |
| 2023-03-15 | 31,000.00 | 31,600.00 | 30,150.00 | 31,000.00 | 30,615.66 | 334,173 |
| 2023-03-14 | 31,850.00 | 32,350.00 | 30,000.00 | 30,400.00 | 30,023.10 | 618,093 |
| 2023-03-13 | 30,500.00 | 31,200.00 | 30,150.00 | 30,600.00 | 30,220.62 | 231,377 |
| 2023-03-10 | 31,800.00 | 31,950.00 | 30,600.00 | 30,600.00 | 30,220.62 | 453,093 |
| 2023-03-09 | 33,350.00 | 33,900.00 | 31,750.00 | 32,800.00 | 32,393.34 | 318,489 |
| 2023-03-08 | 32,800.00 | 33,700.00 | 32,400.00 | 33,050.00 | 32,640.24 | 267,620 |
| 2023-03-07 | 33,450.00 | 34,000.00 | 33,100.00 | 33,300.00 | 32,887.14 | 360,676 |
| 2023-03-06 | 34,350.00 | 34,350.00 | 32,750.00 | 34,000.00 | 33,578.46 | 528,371 |
| 2023-03-03 | 32,650.00 | 34,450.00 | 32,650.00 | 34,000.00 | 33,578.46 | 697,611 |
| 2023-03-02 | 31,300.00 | 33,600.00 | 31,150.00 | 32,350.00 | 31,948.92 | 847,090 |
| 2023-02-28 | 29,700.00 | 32,000.00 | 29,150.00 | 31,450.00 | 31,060.08 | 634,664 |
| 2023-02-27 | 30,050.00 | 30,400.00 | 29,400.00 | 29,400.00 | 29,035.50 | 288,186 |
| 2023-02-24 | 30,300.00 | 32,300.00 | 30,250.00 | 30,550.00 | 30,171.24 | 1,091,666 |
| 2023-02-23 | 29,300.00 | 29,850.00 | 28,850.00 | 29,450.00 | 29,084.88 | 139,963 |
| 2023-02-22 | 29,100.00 | 29,900.00 | 28,700.00 | 28,850.00 | 28,492.31 | 310,371 |
| 2023-02-21 | 29,800.00 | 29,900.00 | 29,200.00 | 29,650.00 | 29,282.40 | 140,329 |
| 2023-02-20 | 30,100.00 | 30,150.00 | 28,900.00 | 29,950.00 | 29,578.68 | 190,018 |
| 2023-02-17 | 29,800.00 | 30,350.00 | 29,650.00 | 30,150.00 | 29,776.20 | 158,151 |
| 2023-02-16 | 29,300.00 | 30,550.00 | 29,300.00 | 30,500.00 | 30,121.86 | 260,880 |
| 2023-02-15 | 29,750.00 | 30,250.00 | 29,000.00 | 29,100.00 | 28,739.21 | 225,634 |
| 2023-02-14 | 29,350.00 | 29,950.00 | 29,100.00 | 29,700.00 | 29,331.78 | 170,932 |
| 2023-02-13 | 28,650.00 | 29,500.00 | 28,400.00 | 29,000.00 | 28,640.45 | 182,744 |
| 2023-02-10 | 29,400.00 | 29,650.00 | 28,850.00 | 28,900.00 | 28,541.69 | 176,447 |
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.