S&S TECH Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	20,500.00	20,700.00	20,150.00	20,450.00	20,082.35	63,836
2022-08-16	20,400.00	20,850.00	20,300.00	20,650.00	20,278.76	107,761
2022-08-12	19,750.00	20,300.00	19,500.00	20,250.00	19,885.95	71,497
2022-08-11	19,800.00	20,300.00	19,650.00	19,900.00	19,542.24	136,281
2022-08-10	19,850.00	20,000.00	19,300.00	19,300.00	18,953.03	109,945
2022-08-09	20,250.00	20,300.00	19,750.00	20,200.00	19,836.85	89,855
2022-08-08	20,700.00	20,800.00	20,100.00	20,400.00	20,033.25	91,615
2022-08-05	20,550.00	20,850.00	20,400.00	20,850.00	20,475.16	80,892
2022-08-04	20,600.00	21,200.00	20,400.00	20,600.00	20,229.66	114,695
2022-08-03	20,200.00	20,550.00	20,050.00	20,450.00	20,082.35	52,436
2022-08-02	20,700.00	20,750.00	20,200.00	20,250.00	19,885.95	49,960
2022-08-01	21,050.00	21,100.00	20,400.00	20,600.00	20,229.66	107,065
2022-07-29	20,900.00	21,600.00	20,800.00	20,950.00	20,573.37	96,191
2022-07-28	21,250.00	21,350.00	20,300.00	20,750.00	20,376.96	71,503
2022-07-27	20,600.00	20,850.00	20,400.00	20,600.00	20,229.66	45,000
2022-07-26	20,450.00	20,800.00	20,150.00	20,650.00	20,278.76	55,650
2022-07-25	20,200.00	20,850.00	20,050.00	20,400.00	20,033.25	69,149
2022-07-22	20,350.00	21,100.00	20,300.00	20,450.00	20,082.35	150,010
2022-07-21	20,350.00	20,550.00	20,050.00	20,300.00	19,935.05	94,267
2022-07-20	20,500.00	20,700.00	19,800.00	19,850.00	19,493.14	90,503
2022-07-19	19,700.00	20,000.00	19,450.00	19,750.00	19,394.94	60,343
2022-07-18	19,300.00	20,050.00	19,250.00	20,000.00	19,640.44	135,798
2022-07-15	19,100.00	19,650.00	18,550.00	18,950.00	18,609.32	90,371
2022-07-14	18,700.00	19,300.00	18,600.00	18,950.00	18,609.32	56,907
2022-07-13	18,650.00	19,100.00	18,550.00	18,950.00	18,609.32	56,879
2022-07-12	19,050.00	19,250.00	18,500.00	18,700.00	18,363.82	92,333
2022-07-11	19,450.00	19,800.00	19,200.00	19,450.00	19,100.33	39,534
2022-07-08	20,100.00	20,150.00	19,500.00	19,650.00	19,296.74	45,809
2022-07-07	19,650.00	19,950.00	19,250.00	19,650.00	19,296.74	54,833
2022-07-06	19,350.00	19,650.00	19,000.00	19,050.00	18,707.52	67,076
2022-07-05	18,750.00	19,850.00	18,650.00	19,500.00	19,149.43	92,297
2022-07-04	19,000.00	19,200.00	18,250.00	18,550.00	18,216.51	111,830
2022-07-01	19,750.00	20,150.00	18,850.00	19,000.00	18,658.42	87,881
2022-06-30	19,800.00	20,200.00	19,450.00	19,750.00	19,394.94	64,696
2022-06-29	20,350.00	20,450.00	19,450.00	20,000.00	19,640.44	139,638
2022-06-28	20,300.00	20,800.00	20,050.00	20,550.00	20,180.56	71,373
2022-06-27	20,250.00	20,900.00	19,800.00	20,550.00	20,180.56	127,336
2022-06-24	19,000.00	20,150.00	19,000.00	20,100.00	19,738.65	110,323
2022-06-23	19,250.00	20,000.00	18,750.00	19,000.00	18,658.42	158,535
2022-06-22	20,750.00	20,900.00	19,300.00	19,300.00	18,953.03	130,066
2022-06-21	20,500.00	21,000.00	20,100.00	20,700.00	20,327.86	88,972
2022-06-20	21,750.00	22,000.00	20,300.00	20,600.00	20,229.66	112,970
2022-06-17	21,300.00	21,700.00	21,200.00	21,500.00	21,113.48	70,980
2022-06-16	22,050.00	22,700.00	21,900.00	22,050.00	21,653.59	109,701
2022-06-15	22,000.00	22,500.00	21,500.00	21,750.00	21,358.98	129,051
2022-06-14	21,900.00	22,700.00	21,550.00	22,450.00	22,046.40	137,478
2022-06-13	24,500.00	24,550.00	22,600.00	22,700.00	22,291.90	302,097
2022-06-10	25,250.00	25,650.00	25,200.00	25,300.00	24,845.16	48,403
2022-06-09	25,500.00	25,750.00	25,250.00	25,750.00	25,287.07	102,252
2022-06-08	25,750.00	26,100.00	25,500.00	25,700.00	25,237.97	63,618
2022-06-07	26,500.00	26,550.00	25,600.00	25,650.00	25,188.87	88,136
2022-06-03	26,900.00	27,200.00	26,250.00	26,750.00	26,269.09	165,901
2022-06-02	25,650.00	26,100.00	25,550.00	26,050.00	25,581.68	41,704
2022-05-31	25,700.00	25,800.00	25,350.00	25,700.00	25,237.97	80,194
2022-05-30	25,550.00	25,900.00	25,500.00	25,750.00	25,287.07	72,280
2022-05-27	25,550.00	25,550.00	25,100.00	25,250.00	24,796.06	41,519
2022-05-26	25,350.00	25,850.00	24,850.00	25,150.00	24,697.86	80,766
2022-05-25	25,500.00	25,700.00	25,150.00	25,350.00	24,894.26	78,210
2022-05-24	26,050.00	26,300.00	25,200.00	25,200.00	24,746.96	83,081
2022-05-23	26,350.00	26,900.00	25,950.00	26,300.00	25,827.18	66,097

← NewerPage 18 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.