S&S TECH Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	25,600.00	26,500.00	25,500.00	26,300.00	25,827.18	89,825
2022-05-19	25,000.00	25,350.00	24,800.00	25,300.00	24,845.16	95,630
2022-05-18	26,000.00	26,400.00	25,450.00	25,650.00	25,188.87	75,198
2022-05-17	25,500.00	25,800.00	25,400.00	25,650.00	25,188.87	53,524
2022-05-16	25,950.00	26,450.00	25,600.00	25,600.00	25,139.77	50,383
2022-05-13	25,350.00	26,100.00	25,350.00	25,850.00	25,385.27	55,996
2022-05-12	25,900.00	26,100.00	25,250.00	25,350.00	24,894.26	84,083
2022-05-11	25,550.00	26,450.00	25,050.00	26,450.00	25,974.49	75,569
2022-05-10	25,050.00	25,950.00	24,850.00	25,550.00	25,090.67	140,837
2022-05-09	26,700.00	26,800.00	25,700.00	25,850.00	25,385.27	118,734
2022-05-06	27,150.00	27,400.00	27,000.00	27,000.00	26,514.60	90,637
2022-05-04	28,200.00	28,300.00	27,550.00	27,650.00	27,152.91	56,321
2022-05-03	27,600.00	28,150.00	27,500.00	28,050.00	27,545.72	78,505
2022-05-02	27,300.00	27,700.00	27,200.00	27,450.00	26,956.51	69,121
2022-04-29	27,500.00	27,950.00	27,350.00	27,900.00	27,398.42	76,842
2022-04-28	27,850.00	28,000.00	27,300.00	27,350.00	26,858.31	75,371
2022-04-27	27,100.00	27,750.00	27,100.00	27,700.00	27,202.02	62,531
2022-04-26	27,850.00	28,350.00	27,850.00	27,950.00	27,447.52	61,909
2022-04-25	28,050.00	28,150.00	27,650.00	27,700.00	27,202.02	102,553
2022-04-22	28,800.00	28,900.00	28,350.00	28,550.00	28,036.73	100,777
2022-04-21	28,750.00	29,600.00	28,750.00	29,150.00	28,625.95	69,851
2022-04-20	29,050.00	29,400.00	28,850.00	29,150.00	28,625.95	75,878
2022-04-19	28,400.00	29,300.00	28,400.00	29,150.00	28,625.95	110,199
2022-04-18	28,100.00	28,450.00	28,050.00	28,100.00	27,594.82	66,792
2022-04-15	28,850.00	28,850.00	28,150.00	28,300.00	27,791.23	90,153
2022-04-14	29,050.00	29,100.00	28,450.00	29,000.00	28,478.64	45,662
2022-04-13	28,300.00	29,000.00	28,200.00	29,000.00	28,478.64	71,219
2022-04-12	27,800.00	28,450.00	27,800.00	28,300.00	27,791.23	55,486
2022-04-11	28,850.00	28,850.00	28,100.00	28,300.00	27,791.23	86,667
2022-04-08	28,650.00	29,250.00	28,300.00	28,950.00	28,429.54	66,920
2022-04-07	28,800.00	28,850.00	28,350.00	28,650.00	28,134.94	84,617
2022-04-06	29,800.00	29,800.00	28,900.00	28,950.00	28,429.54	171,784
2022-04-05	30,050.00	30,500.00	29,850.00	30,200.00	29,657.07	64,108
2022-04-04	29,850.00	30,050.00	29,300.00	30,050.00	29,509.77	83,246
2022-04-01	30,250.00	30,350.00	29,800.00	29,850.00	29,313.36	80,257
2022-03-31	30,500.00	30,700.00	30,200.00	30,700.00	30,148.08	64,433
2022-03-30	31,200.00	31,700.00	30,350.00	30,550.00	30,000.78	178,617
2022-03-29	30,350.00	30,700.00	30,050.00	30,600.00	30,049.88	106,907
2022-03-28	30,100.00	30,350.00	29,700.00	29,950.00	29,411.57	70,171
2022-03-25	30,600.00	30,750.00	30,100.00	30,100.00	29,558.87	78,255
2022-03-24	29,750.00	30,400.00	29,300.00	30,250.00	29,706.17	73,568
2022-03-23	30,150.00	30,500.00	29,600.00	29,950.00	29,411.57	81,837
2022-03-22	29,250.00	30,100.00	29,150.00	30,000.00	29,460.67	90,970
2022-03-21	29,600.00	29,800.00	29,150.00	29,400.00	28,871.45	69,385
2022-03-18	29,100.00	29,600.00	28,700.00	29,500.00	28,969.66	88,810
2022-03-17	28,750.00	29,250.00	28,650.00	29,000.00	28,478.64	118,301
2022-03-16	27,750.00	28,300.00	27,600.00	28,200.00	27,693.03	131,833
2022-03-15	27,450.00	27,700.00	27,200.00	27,250.00	26,760.11	102,650
2022-03-14	28,400.00	28,700.00	27,250.00	27,450.00	26,956.51	222,749
2022-03-11	29,100.00	29,200.00	28,650.00	28,800.00	28,282.24	65,723
2022-03-10	29,000.00	29,750.00	28,800.00	29,050.00	28,527.75	146,857
2022-03-08	28,300.00	28,750.00	28,150.00	28,150.00	27,643.93	143,584
2022-03-07	29,400.00	29,400.00	28,700.00	28,900.00	28,380.44	121,996
2022-03-04	31,100.00	31,100.00	29,800.00	29,950.00	29,411.57	219,973
2022-03-03	28,800.00	31,500.00	28,550.00	30,750.00	30,197.18	621,918
2022-03-02	27,950.00	28,750.00	27,750.00	28,500.00	27,987.63	71,267
2022-02-28	28,000.00	28,200.00	27,750.00	27,950.00	27,447.52	85,875
2022-02-25	28,050.00	28,600.00	28,050.00	28,400.00	27,889.43	95,048
2022-02-24	28,300.00	28,500.00	27,500.00	27,700.00	27,202.02	167,367
2022-02-23	28,350.00	28,750.00	28,100.00	28,700.00	28,184.04	78,322

← NewerPage 19 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.