S&S TECH Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	29,400.00	29,650.00	28,850.00	28,900.00	28,541.69	176,447
2023-02-09	29,600.00	29,800.00	29,100.00	29,650.00	29,282.40	162,578
2023-02-08	30,150.00	30,150.00	29,500.00	29,850.00	29,479.92	151,972
2023-02-07	29,200.00	30,000.00	28,800.00	29,850.00	29,479.92	164,266
2023-02-06	29,400.00	29,550.00	28,700.00	29,100.00	28,739.21	172,754
2023-02-03	30,400.00	30,450.00	29,400.00	29,400.00	29,035.50	310,804
2023-02-02	30,700.00	30,850.00	30,100.00	30,500.00	30,121.86	288,677
2023-02-01	30,200.00	30,650.00	29,750.00	29,900.00	29,529.30	208,320
2023-01-31	29,600.00	30,100.00	29,300.00	30,000.00	29,628.06	290,702
2023-01-30	30,300.00	30,350.00	29,200.00	29,600.00	29,233.02	428,090
2023-01-27	32,000.00	32,200.00	30,500.00	30,550.00	30,171.24	585,047
2023-01-26	31,900.00	32,600.00	31,000.00	31,900.00	31,504.50	819,261
2023-01-25	29,600.00	32,350.00	29,100.00	32,000.00	31,603.26	1,399,249
2023-01-20	28,400.00	29,200.00	28,100.00	28,500.00	28,146.65	133,632
2023-01-19	28,850.00	28,850.00	28,200.00	28,600.00	28,245.41	102,893
2023-01-18	28,100.00	28,950.00	27,800.00	28,850.00	28,492.31	194,926
2023-01-17	28,300.00	28,800.00	28,150.00	28,200.00	27,850.37	134,125
2023-01-16	28,850.00	28,850.00	27,900.00	28,400.00	28,047.89	160,427
2023-01-13	28,200.00	28,800.00	27,800.00	28,450.00	28,097.27	176,392
2023-01-12	28,300.00	28,500.00	27,700.00	28,150.00	27,800.99	185,404
2023-01-11	27,400.00	28,750.00	27,300.00	28,200.00	27,850.37	349,081
2023-01-10	27,400.00	28,100.00	27,100.00	27,100.00	26,764.01	205,818
2023-01-09	27,800.00	28,150.00	27,150.00	27,600.00	27,257.81	194,928
2023-01-06	26,500.00	28,000.00	26,500.00	27,450.00	27,109.67	243,753
2023-01-05	28,300.00	28,350.00	26,800.00	27,000.00	26,665.25	238,678
2023-01-04	27,300.00	28,650.00	27,050.00	27,850.00	27,504.71	352,353
2023-01-03	27,300.00	27,650.00	26,850.00	27,600.00	27,257.81	185,659
2023-01-02	26,800.00	27,600.00	26,450.00	27,450.00	27,109.67	185,444
2022-12-29	25,850.00	27,300.00	25,800.00	26,350.00	26,023.31	262,676
2022-12-28	26,200.00	26,200.00	25,350.00	25,550.00	25,233.23	128,923
2022-12-27	25,850.00	26,700.00	25,850.00	26,550.00	26,072.69	155,746
2022-12-26	24,750.00	26,150.00	24,500.00	26,000.00	25,532.58	129,997
2022-12-23	26,200.00	26,200.00	24,950.00	25,050.00	24,599.66	220,122
2022-12-22	26,400.00	26,850.00	26,400.00	26,750.00	26,269.09	127,308
2022-12-21	26,400.00	26,550.00	25,800.00	26,200.00	25,728.98	97,324
2022-12-20	26,550.00	26,850.00	26,000.00	26,050.00	25,581.68	121,539
2022-12-19	26,400.00	27,100.00	26,250.00	26,750.00	26,269.09	59,317
2022-12-16	26,450.00	27,050.00	26,250.00	26,750.00	26,269.09	103,593
2022-12-15	27,800.00	27,800.00	27,050.00	27,200.00	26,711.00	107,615
2022-12-14	27,200.00	28,250.00	27,100.00	28,100.00	27,594.82	218,861
2022-12-13	27,150.00	27,550.00	26,700.00	27,000.00	26,514.60	85,466
2022-12-12	27,900.00	28,000.00	26,650.00	26,800.00	26,318.20	199,663
2022-12-09	27,800.00	28,250.00	27,350.00	28,050.00	27,545.72	183,967
2022-12-08	27,850.00	28,150.00	27,450.00	27,500.00	27,005.61	162,808
2022-12-07	26,850.00	28,000.00	26,600.00	27,750.00	27,251.12	160,088
2022-12-06	27,500.00	27,800.00	26,800.00	27,150.00	26,661.90	138,617
2022-12-05	28,050.00	28,500.00	27,600.00	27,750.00	27,251.12	179,155
2022-12-02	28,000.00	28,450.00	27,650.00	28,050.00	27,545.72	217,607
2022-12-01	28,500.00	28,800.00	27,600.00	27,700.00	27,202.02	292,238
2022-11-30	28,000.00	28,050.00	27,050.00	27,700.00	27,202.02	255,254
2022-11-29	27,600.00	28,150.00	27,250.00	28,050.00	27,545.72	154,016
2022-11-28	28,300.00	28,400.00	27,600.00	27,700.00	27,202.02	161,355
2022-11-25	29,350.00	29,350.00	28,300.00	28,650.00	28,134.94	195,725
2022-11-24	28,850.00	29,650.00	28,350.00	29,350.00	28,822.35	212,112
2022-11-23	28,750.00	29,200.00	28,200.00	28,600.00	28,085.84	241,160
2022-11-22	28,450.00	28,800.00	27,450.00	28,000.00	27,496.62	349,390
2022-11-21	29,400.00	29,950.00	28,450.00	28,750.00	28,233.14	259,683
2022-11-18	30,100.00	30,600.00	29,150.00	29,400.00	28,871.45	300,705
2022-11-17	30,400.00	30,700.00	29,500.00	30,100.00	29,558.87	353,233
2022-11-16	30,250.00	31,600.00	29,700.00	30,600.00	30,049.88	588,737

← NewerPage 16 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.