S&S TECH Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	28,500.00	28,900.00	28,100.00	28,150.00	27,643.93	110,745
2022-02-21	28,900.00	29,200.00	28,400.00	29,200.00	28,675.05	57,077
2022-02-18	28,200.00	29,500.00	28,200.00	29,400.00	28,871.45	75,013
2022-02-17	29,350.00	29,900.00	28,500.00	29,050.00	28,527.75	129,024
2022-02-16	28,700.00	29,600.00	28,350.00	29,600.00	29,067.86	116,100
2022-02-15	27,950.00	28,700.00	27,650.00	27,750.00	27,251.12	144,373
2022-02-14	28,800.00	29,600.00	28,000.00	28,150.00	27,643.93	200,931
2022-02-11	29,900.00	30,350.00	29,650.00	29,700.00	29,166.06	98,534
2022-02-10	30,900.00	31,150.00	30,200.00	30,250.00	29,706.17	113,611
2022-02-09	30,400.00	30,650.00	30,050.00	30,650.00	30,098.98	98,960
2022-02-08	30,700.00	30,900.00	29,500.00	30,000.00	29,460.67	175,564
2022-02-07	31,700.00	31,800.00	30,450.00	30,650.00	30,098.98	173,348
2022-02-04	31,200.00	31,650.00	31,050.00	31,500.00	30,933.70	119,442
2022-02-03	32,000.00	32,250.00	31,100.00	31,300.00	30,737.30	152,847
2022-01-28	30,300.00	31,400.00	30,050.00	31,350.00	30,786.40	194,947
2022-01-27	31,750.00	31,750.00	30,100.00	30,350.00	29,804.37	244,240
2022-01-26	32,100.00	32,550.00	31,450.00	31,600.00	31,031.90	211,021
2022-01-25	32,700.00	33,500.00	31,950.00	32,300.00	31,719.32	622,206
2022-01-24	31,600.00	32,300.00	31,150.00	31,500.00	30,933.70	142,446
2022-01-21	32,500.00	32,500.00	31,550.00	32,150.00	31,572.01	175,009
2022-01-20	31,400.00	32,600.00	31,400.00	32,600.00	32,013.92	137,667
2022-01-19	32,000.00	32,450.00	31,100.00	31,500.00	30,933.70	231,884
2022-01-18	32,650.00	33,300.00	32,150.00	32,550.00	31,964.82	140,011
2022-01-17	33,300.00	33,600.00	32,350.00	32,500.00	31,915.72	154,278
2022-01-14	32,900.00	33,300.00	32,350.00	33,300.00	32,701.34	196,787
2022-01-13	33,750.00	33,900.00	33,100.00	33,150.00	32,554.04	112,478
2022-01-12	33,150.00	33,700.00	32,950.00	33,550.00	32,946.85	148,746
2022-01-11	33,200.00	33,400.00	32,300.00	32,700.00	32,112.13	206,795
2022-01-10	33,800.00	33,900.00	32,750.00	33,100.00	32,504.94	229,956
2022-01-07	34,100.00	34,450.00	33,900.00	34,150.00	33,536.06	111,132
2022-01-06	33,450.00	34,500.00	33,400.00	33,700.00	33,094.15	225,402
2022-01-05	35,750.00	35,750.00	34,000.00	34,150.00	33,536.06	370,577
2022-01-04	36,700.00	36,700.00	35,500.00	35,900.00	35,254.60	215,215
2022-01-03	36,950.00	37,150.00	36,200.00	36,700.00	36,040.22	233,004
2021-12-30	35,400.00	37,450.00	35,150.00	36,800.00	36,138.42	532,865
2021-12-29	35,800.00	36,000.00	35,050.00	35,400.00	34,763.59	242,640
2021-12-28	35,350.00	36,300.00	35,300.00	35,900.00	35,156.40	318,851
2021-12-27	35,600.00	35,600.00	34,800.00	35,000.00	34,275.04	187,111
2021-12-24	36,200.00	36,200.00	35,350.00	35,550.00	34,813.64	167,497
2021-12-23	35,550.00	36,400.00	35,400.00	35,700.00	34,960.54	337,263
2021-12-22	35,700.00	35,900.00	34,600.00	35,200.00	34,470.89	245,968
2021-12-21	34,250.00	35,750.00	33,500.00	35,300.00	34,568.82	425,096
2021-12-20	33,750.00	35,200.00	33,650.00	33,700.00	33,001.96	356,755
2021-12-17	33,700.00	34,150.00	33,000.00	33,650.00	32,953.00	193,886
2021-12-16	34,100.00	35,000.00	34,050.00	34,300.00	33,589.54	176,911
2021-12-15	34,200.00	34,250.00	33,350.00	33,650.00	32,953.00	139,167
2021-12-14	33,550.00	34,550.00	33,500.00	34,050.00	33,344.71	120,023
2021-12-13	34,200.00	34,800.00	33,950.00	34,000.00	33,295.75	160,414
2021-12-10	34,800.00	34,850.00	33,950.00	34,150.00	33,442.64	267,845
2021-12-09	35,250.00	35,750.00	34,900.00	35,150.00	34,421.93	228,985
2021-12-08	37,050.00	37,150.00	35,100.00	35,250.00	34,519.86	474,327
2021-12-07	34,500.00	37,100.00	33,800.00	36,550.00	35,792.93	969,454
2021-12-06	33,500.00	34,700.00	33,150.00	34,400.00	33,687.46	226,904
2021-12-03	33,500.00	34,100.00	32,850.00	33,600.00	32,904.04	209,738
2021-12-02	32,050.00	33,850.00	32,050.00	33,600.00	32,904.04	339,275
2021-12-01	31,600.00	33,150.00	31,000.00	32,700.00	32,022.68	317,803
2021-11-30	33,950.00	33,950.00	31,100.00	31,600.00	30,945.46	467,556
2021-11-29	32,300.00	34,000.00	32,200.00	33,150.00	32,463.36	389,056
2021-11-26	35,000.00	35,350.00	33,850.00	34,000.00	33,295.75	364,498
2021-11-25	35,800.00	36,150.00	34,600.00	34,650.00	33,932.29	363,504

← NewerPage 20 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.