S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 38,350.00 | 38,800.00 | 34,900.00 | 35,600.00 | 34,862.61 | 1,009,045 |
| 2021-11-23 | 37,700.00 | 38,750.00 | 36,600.00 | 38,200.00 | 37,408.75 | 612,815 |
| 2021-11-22 | 37,100.00 | 38,950.00 | 36,850.00 | 38,150.00 | 37,359.79 | 1,152,244 |
| 2021-11-19 | 34,200.00 | 37,100.00 | 34,050.00 | 36,500.00 | 35,743.97 | 874,447 |
| 2021-11-18 | 34,250.00 | 34,750.00 | 33,750.00 | 33,950.00 | 33,246.79 | 213,836 |
| 2021-11-17 | 35,500.00 | 35,500.00 | 34,050.00 | 34,400.00 | 33,687.46 | 339,345 |
| 2021-11-16 | 35,700.00 | 36,300.00 | 35,100.00 | 35,400.00 | 34,666.75 | 243,448 |
| 2021-11-15 | 35,850.00 | 36,500.00 | 35,400.00 | 35,800.00 | 35,058.47 | 322,161 |
| 2021-11-12 | 34,250.00 | 35,450.00 | 34,000.00 | 35,100.00 | 34,372.97 | 276,044 |
| 2021-11-11 | 33,950.00 | 34,450.00 | 33,150.00 | 34,150.00 | 33,442.64 | 258,169 |
| 2021-11-10 | 36,100.00 | 36,100.00 | 33,800.00 | 33,800.00 | 33,099.89 | 514,346 |
| 2021-11-09 | 35,450.00 | 36,750.00 | 35,400.00 | 36,050.00 | 35,303.29 | 291,603 |
| 2021-11-08 | 37,900.00 | 37,950.00 | 35,000.00 | 35,700.00 | 34,960.54 | 646,701 |
| 2021-11-05 | 37,350.00 | 38,500.00 | 37,000.00 | 37,750.00 | 36,968.08 | 635,413 |
| 2021-11-04 | 36,850.00 | 38,250.00 | 36,750.00 | 36,850.00 | 36,086.72 | 634,377 |
| 2021-11-03 | 37,150.00 | 37,400.00 | 36,550.00 | 36,550.00 | 35,792.93 | 260,554 |
| 2021-11-02 | 36,600.00 | 37,700.00 | 36,450.00 | 36,850.00 | 36,086.72 | 350,031 |
| 2021-11-01 | 36,900.00 | 37,600.00 | 36,100.00 | 36,600.00 | 35,841.90 | 368,952 |
| 2021-10-29 | 37,000.00 | 37,550.00 | 36,500.00 | 36,700.00 | 35,939.82 | 495,407 |
| 2021-10-28 | 36,750.00 | 37,500.00 | 35,500.00 | 36,700.00 | 35,939.82 | 822,931 |
| 2021-10-27 | 36,100.00 | 37,700.00 | 35,900.00 | 36,600.00 | 35,841.90 | 1,026,029 |
| 2021-10-26 | 35,250.00 | 35,950.00 | 34,650.00 | 35,850.00 | 35,107.43 | 525,535 |
| 2021-10-25 | 33,400.00 | 35,100.00 | 32,550.00 | 34,950.00 | 34,226.07 | 458,832 |
| 2021-10-22 | 33,650.00 | 33,800.00 | 33,200.00 | 33,400.00 | 32,708.18 | 193,008 |
| 2021-10-21 | 33,750.00 | 34,450.00 | 33,400.00 | 33,650.00 | 32,953.00 | 251,525 |
| 2021-10-20 | 33,800.00 | 34,350.00 | 33,300.00 | 33,750.00 | 33,050.93 | 320,701 |
| 2021-10-19 | 33,850.00 | 34,150.00 | 32,850.00 | 33,400.00 | 32,708.18 | 276,611 |
| 2021-10-18 | 33,400.00 | 34,550.00 | 32,950.00 | 33,400.00 | 32,708.18 | 347,841 |
| 2021-10-15 | 32,800.00 | 33,850.00 | 32,500.00 | 33,100.00 | 32,414.39 | 522,560 |
| 2021-10-14 | 31,450.00 | 32,750.00 | 31,450.00 | 32,450.00 | 31,777.86 | 411,801 |
← NewerPage 21 of 21 · 1,230 trading days
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.