S&S TECH Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	28,500.00	30,700.00	28,400.00	30,300.00	29,755.27	525,900
2022-11-14	29,650.00	29,750.00	28,100.00	28,300.00	27,791.23	405,805
2022-11-11	30,050.00	30,100.00	28,700.00	29,600.00	29,067.86	686,989
2022-11-10	28,150.00	28,800.00	27,550.00	28,500.00	27,987.63	423,368
2022-11-09	27,050.00	29,150.00	26,700.00	28,450.00	27,938.53	1,020,097
2022-11-08	26,000.00	27,550.00	25,900.00	26,950.00	26,465.50	890,372
2022-11-07	24,500.00	25,000.00	24,150.00	25,000.00	24,550.56	151,466
2022-11-04	24,400.00	24,550.00	23,600.00	24,200.00	23,764.94	135,542
2022-11-03	23,600.00	25,050.00	23,600.00	24,650.00	24,206.85	165,101
2022-11-02	24,750.00	24,850.00	24,100.00	24,400.00	23,961.34	132,781
2022-11-01	24,650.00	24,900.00	24,350.00	24,850.00	24,403.25	140,859
2022-10-31	24,300.00	25,050.00	24,100.00	24,850.00	24,403.25	244,478
2022-10-28	25,000.00	25,000.00	23,750.00	23,950.00	23,519.43	281,506
2022-10-27	25,100.00	25,500.00	24,550.00	25,050.00	24,599.66	237,872
2022-10-26	25,400.00	25,650.00	24,800.00	24,950.00	24,501.45	293,795
2022-10-25	23,600.00	26,000.00	23,350.00	25,600.00	25,139.77	820,257
2022-10-24	23,450.00	23,800.00	23,150.00	23,550.00	23,126.62	155,165
2022-10-21	22,650.00	23,650.00	22,600.00	22,700.00	22,291.90	122,568
2022-10-20	22,700.00	23,200.00	22,350.00	22,850.00	22,439.21	126,396
2022-10-19	23,950.00	23,950.00	22,700.00	22,700.00	22,291.90	227,824
2022-10-18	23,800.00	23,950.00	23,250.00	23,950.00	23,519.43	137,577
2022-10-17	23,000.00	23,550.00	22,800.00	23,250.00	22,832.02	132,864
2022-10-14	23,500.00	23,900.00	22,800.00	23,750.00	23,323.03	197,559
2022-10-13	23,350.00	23,500.00	22,400.00	22,650.00	22,242.80	159,175
2022-10-12	22,850.00	23,900.00	22,750.00	23,700.00	23,273.93	237,788
2022-10-11	23,200.00	23,300.00	22,450.00	23,000.00	22,586.51	219,980
2022-10-07	24,150.00	24,950.00	23,900.00	24,050.00	23,617.63	251,249
2022-10-06	25,200.00	25,500.00	24,350.00	24,550.00	24,108.65	336,047
2022-10-05	24,900.00	25,400.00	24,550.00	24,900.00	24,452.35	484,025
2022-10-04	21,900.00	24,600.00	21,850.00	24,300.00	23,863.14	670,838
2022-09-30	20,500.00	21,350.00	20,400.00	21,200.00	20,818.87	153,297
2022-09-29	22,300.00	22,400.00	20,900.00	20,900.00	20,524.26	217,009
2022-09-28	22,900.00	23,000.00	21,200.00	21,750.00	21,358.98	221,320
2022-09-27	22,450.00	23,100.00	21,650.00	22,850.00	22,439.21	281,449
2022-09-26	23,600.00	23,850.00	22,000.00	22,350.00	21,948.20	307,417
2022-09-23	24,150.00	24,850.00	23,600.00	24,150.00	23,715.84	259,733
2022-09-22	25,150.00	26,350.00	24,050.00	24,300.00	23,863.14	584,098
2022-09-21	24,200.00	25,850.00	23,600.00	25,400.00	24,943.36	374,795
2022-09-20	23,100.00	24,800.00	23,050.00	24,250.00	23,814.04	537,634
2022-09-19	23,100.00	23,200.00	22,500.00	22,600.00	22,193.70	117,016
2022-09-16	22,500.00	23,150.00	22,500.00	22,850.00	22,439.21	126,571
2022-09-15	22,750.00	23,200.00	22,450.00	22,700.00	22,291.90	112,218
2022-09-14	22,400.00	22,850.00	21,700.00	22,600.00	22,193.70	169,964
2022-09-13	22,400.00	23,350.00	22,350.00	23,300.00	22,881.12	167,290
2022-09-08	22,500.00	23,100.00	22,100.00	22,500.00	22,095.50	380,548
2022-09-07	21,550.00	22,250.00	21,250.00	22,000.00	21,604.49	153,765
2022-09-06	21,000.00	21,850.00	21,000.00	21,750.00	21,358.98	112,285
2022-09-05	21,200.00	21,500.00	20,750.00	20,800.00	20,426.06	97,538
2022-09-02	21,600.00	22,200.00	21,150.00	21,200.00	20,818.87	139,069
2022-09-01	21,750.00	21,950.00	21,100.00	21,200.00	20,818.87	140,723
2022-08-31	21,600.00	22,300.00	21,400.00	22,200.00	21,800.89	140,184
2022-08-30	20,600.00	21,900.00	20,450.00	21,750.00	21,358.98	146,769
2022-08-29	20,150.00	21,050.00	20,050.00	20,600.00	20,229.66	137,319
2022-08-26	21,650.00	22,700.00	21,300.00	21,300.00	20,917.07	298,584
2022-08-25	20,850.00	21,450.00	20,650.00	21,300.00	20,917.07	99,531
2022-08-24	20,200.00	20,650.00	20,000.00	20,650.00	20,278.76	88,846
2022-08-23	19,850.00	20,250.00	19,600.00	20,050.00	19,689.55	80,313
2022-08-22	20,800.00	20,800.00	19,950.00	20,100.00	19,738.65	167,939
2022-08-19	20,550.00	21,450.00	20,450.00	21,250.00	20,867.97	217,948
2022-08-18	20,200.00	20,550.00	19,800.00	20,500.00	20,131.46	80,317

← NewerPage 17 of 21 · 1,230 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.