S&S TECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 22,400.00 | 23,650.00 | 22,200.00 | 23,400.00 | 23,189.94 | 157,020 |
| 2024-10-30 | 23,050.00 | 23,350.00 | 22,600.00 | 22,700.00 | 22,496.23 | 55,974 |
| 2024-10-29 | 22,950.00 | 23,200.00 | 22,400.00 | 23,200.00 | 22,991.74 | 74,157 |
| 2024-10-28 | 22,300.00 | 23,350.00 | 22,300.00 | 23,150.00 | 22,942.19 | 56,549 |
| 2024-10-25 | 22,700.00 | 22,800.00 | 22,200.00 | 22,400.00 | 22,198.92 | 55,100 |
| 2024-10-24 | 23,000.00 | 23,000.00 | 22,400.00 | 22,550.00 | 22,347.57 | 65,040 |
| 2024-10-23 | 23,150.00 | 23,450.00 | 22,500.00 | 23,150.00 | 22,942.19 | 104,390 |
| 2024-10-22 | 24,050.00 | 24,050.00 | 22,950.00 | 22,950.00 | 22,743.98 | 73,336 |
| 2024-10-21 | 22,950.00 | 24,250.00 | 22,550.00 | 24,100.00 | 23,883.66 | 123,238 |
| 2024-10-18 | 23,550.00 | 23,850.00 | 22,850.00 | 22,900.00 | 22,694.43 | 104,236 |
| 2024-10-17 | 24,000.00 | 24,150.00 | 23,200.00 | 23,650.00 | 23,437.70 | 122,905 |
| 2024-10-16 | 23,850.00 | 24,300.00 | 23,850.00 | 23,900.00 | 23,685.45 | 146,066 |
| 2024-10-15 | 26,950.00 | 28,700.00 | 24,800.00 | 24,850.00 | 24,626.92 | 717,601 |
| 2024-10-14 | 24,900.00 | 25,550.00 | 24,750.00 | 25,250.00 | 25,023.33 | 51,234 |
| 2024-10-11 | 25,050.00 | 25,750.00 | 24,800.00 | 24,850.00 | 24,626.92 | 60,117 |
| 2024-10-10 | 25,950.00 | 26,100.00 | 24,800.00 | 24,850.00 | 24,626.92 | 79,620 |
| 2024-10-08 | 25,900.00 | 26,350.00 | 25,450.00 | 25,950.00 | 25,717.05 | 48,270 |
| 2024-10-07 | 25,850.00 | 26,500.00 | 25,500.00 | 26,150.00 | 25,915.25 | 53,707 |
| 2024-10-04 | 25,950.00 | 26,350.00 | 25,650.00 | 25,850.00 | 25,617.95 | 62,009 |
| 2024-10-02 | 25,600.00 | 26,050.00 | 24,950.00 | 25,700.00 | 25,469.29 | 68,050 |
| 2024-09-30 | 26,100.00 | 26,350.00 | 25,700.00 | 25,900.00 | 25,667.50 | 69,610 |
| 2024-09-27 | 25,850.00 | 26,450.00 | 25,750.00 | 25,800.00 | 25,568.40 | 54,900 |
| 2024-09-26 | 25,800.00 | 26,300.00 | 25,600.00 | 25,850.00 | 25,617.95 | 96,901 |
| 2024-09-25 | 25,500.00 | 25,850.00 | 25,150.00 | 25,300.00 | 25,072.89 | 93,875 |
| 2024-09-24 | 24,950.00 | 25,250.00 | 24,700.00 | 25,150.00 | 24,924.23 | 39,521 |
| 2024-09-23 | 24,050.00 | 25,300.00 | 24,050.00 | 24,950.00 | 24,726.03 | 81,589 |
| 2024-09-20 | 25,000.00 | 25,300.00 | 24,150.00 | 24,250.00 | 24,032.31 | 123,236 |
| 2024-09-19 | 25,200.00 | 25,200.00 | 23,850.00 | 24,750.00 | 24,527.82 | 113,159 |
| 2024-09-13 | 24,750.00 | 25,250.00 | 24,650.00 | 25,200.00 | 24,973.78 | 60,062 |
| 2024-09-12 | 24,400.00 | 25,500.00 | 24,200.00 | 25,000.00 | 24,775.58 | 117,739 |
| 2024-09-11 | 23,750.00 | 24,250.00 | 23,400.00 | 23,700.00 | 23,487.25 | 66,503 |
| 2024-09-10 | 23,950.00 | 24,000.00 | 23,350.00 | 23,750.00 | 23,536.80 | 58,540 |
| 2024-09-09 | 22,700.00 | 24,050.00 | 22,400.00 | 23,950.00 | 23,735.00 | 82,272 |
| 2024-09-06 | 24,200.00 | 24,600.00 | 23,150.00 | 23,250.00 | 23,041.29 | 168,811 |
| 2024-09-05 | 24,500.00 | 25,150.00 | 24,250.00 | 24,550.00 | 24,329.62 | 92,693 |
| 2024-09-04 | 25,500.00 | 25,800.00 | 24,250.00 | 24,450.00 | 24,230.52 | 167,222 |
| 2024-09-03 | 26,400.00 | 27,300.00 | 26,150.00 | 26,550.00 | 26,311.66 | 80,329 |
| 2024-09-02 | 26,400.00 | 26,550.00 | 26,000.00 | 26,350.00 | 26,113.46 | 68,141 |
| 2024-08-30 | 26,500.00 | 26,850.00 | 26,250.00 | 26,550.00 | 26,311.66 | 60,824 |
| 2024-08-29 | 26,300.00 | 26,850.00 | 26,100.00 | 26,500.00 | 26,262.11 | 75,829 |
| 2024-08-28 | 26,850.00 | 27,200.00 | 26,300.00 | 27,150.00 | 26,906.28 | 52,318 |
| 2024-08-27 | 26,800.00 | 27,200.00 | 26,550.00 | 26,850.00 | 26,608.97 | 35,002 |
| 2024-08-26 | 27,450.00 | 27,800.00 | 27,000.00 | 27,000.00 | 26,757.62 | 61,481 |
| 2024-08-23 | 27,150.00 | 27,750.00 | 27,100.00 | 27,400.00 | 27,154.03 | 73,781 |
| 2024-08-22 | 28,700.00 | 28,850.00 | 27,450.00 | 27,750.00 | 27,500.89 | 100,869 |
| 2024-08-21 | 28,650.00 | 29,350.00 | 28,350.00 | 28,600.00 | 28,343.26 | 63,496 |
| 2024-08-20 | 28,450.00 | 29,200.00 | 28,350.00 | 28,900.00 | 28,640.57 | 87,538 |
| 2024-08-19 | 28,000.00 | 29,900.00 | 27,650.00 | 28,000.00 | 27,748.65 | 94,389 |
| 2024-08-16 | 28,400.00 | 28,600.00 | 27,750.00 | 28,000.00 | 27,748.65 | 96,512 |
| 2024-08-14 | 27,650.00 | 28,050.00 | 27,550.00 | 27,800.00 | 27,550.44 | 79,239 |
| 2024-08-13 | 27,800.00 | 27,900.00 | 26,700.00 | 27,050.00 | 26,807.18 | 68,743 |
| 2024-08-12 | 26,800.00 | 27,600.00 | 26,800.00 | 27,000.00 | 26,757.62 | 87,666 |
| 2024-08-09 | 27,200.00 | 27,350.00 | 26,550.00 | 26,950.00 | 26,708.07 | 140,463 |
| 2024-08-08 | 25,500.00 | 26,500.00 | 25,300.00 | 26,050.00 | 25,816.15 | 110,049 |
| 2024-08-07 | 25,600.00 | 26,700.00 | 25,300.00 | 26,200.00 | 25,964.81 | 138,582 |
| 2024-08-06 | 24,300.00 | 26,150.00 | 24,300.00 | 25,600.00 | 25,370.19 | 264,679 |
| 2024-08-05 | 27,200.00 | 27,600.00 | 23,150.00 | 24,100.00 | 23,883.66 | 448,550 |
| 2024-08-02 | 29,000.00 | 29,100.00 | 28,100.00 | 28,300.00 | 28,045.95 | 227,748 |
| 2024-08-01 | 30,250.00 | 30,550.00 | 29,650.00 | 29,650.00 | 29,383.84 | 146,095 |
| 2024-07-31 | 28,800.00 | 29,950.00 | 28,750.00 | 29,850.00 | 29,582.04 | 264,864 |
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.