S&S Tech Corporation (KOSDAQ:101490)
South Korea
· Delayed Price · Currency is KRW 54,000
+1,200 (2.27%)
Sep 18, 2025, 3:30 PM KST
S&S Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 53,100.00 | 53,500.00 | 52,300.00 | 52,800.00 | 52,800.00 | -3.30% | 176,560 |
| Sep 16, 2025 | 54,200.00 | 54,700.00 | 53,000.00 | 54,600.00 | 54,600.00 | 1.11% | 193,132 |
| Sep 15, 2025 | 51,400.00 | 54,300.00 | 50,100.00 | 54,000.00 | 54,000.00 | 7.57% | 368,045 |
| Sep 12, 2025 | 51,200.00 | 51,800.00 | 50,100.00 | 50,200.00 | 50,200.00 | -1.18% | 218,919 |
| Sep 11, 2025 | 50,500.00 | 51,000.00 | 49,200.00 | 50,800.00 | 50,800.00 | 2.83% | 281,804 |
| Sep 10, 2025 | 51,200.00 | 52,000.00 | 48,700.00 | 49,400.00 | 49,400.00 | -1.98% | 340,404 |
| Sep 9, 2025 | 49,900.00 | 50,800.00 | 49,200.00 | 50,400.00 | 50,400.00 | 1.92% | 127,124 |
| Sep 8, 2025 | 49,550.00 | 49,650.00 | 48,000.00 | 49,450.00 | 49,450.00 | 0.30% | 158,836 |
| Sep 5, 2025 | 51,400.00 | 51,400.00 | 48,600.00 | 49,300.00 | 49,300.00 | -2.57% | 392,830 |
| Sep 4, 2025 | 53,700.00 | 54,400.00 | 50,200.00 | 50,600.00 | 50,600.00 | -5.95% | 261,525 |
| Sep 3, 2025 | 53,600.00 | 55,400.00 | 53,300.00 | 53,800.00 | 53,800.00 | 0.37% | 98,230 |
| Sep 2, 2025 | 54,100.00 | 54,300.00 | 52,900.00 | 53,600.00 | 53,600.00 | -0.74% | 152,530 |
| Sep 1, 2025 | 52,900.00 | 54,600.00 | 52,700.00 | 54,000.00 | 54,000.00 | -0.55% | 113,315 |
| Aug 29, 2025 | 55,100.00 | 55,500.00 | 54,200.00 | 54,300.00 | 54,300.00 | -1.45% | 91,453 |
| Aug 28, 2025 | 55,100.00 | 56,100.00 | 54,700.00 | 55,100.00 | 55,100.00 | -0.90% | 111,533 |
| Aug 27, 2025 | 56,500.00 | 57,700.00 | 54,400.00 | 55,600.00 | 55,600.00 | 0.36% | 269,859 |
| Aug 26, 2025 | 54,200.00 | 56,000.00 | 54,200.00 | 55,400.00 | 55,400.00 | 1.65% | 428,252 |
| Aug 25, 2025 | 54,800.00 | 55,400.00 | 54,000.00 | 54,500.00 | 54,500.00 | 1.68% | 148,892 |
| Aug 22, 2025 | 53,000.00 | 53,900.00 | 52,100.00 | 53,600.00 | 53,600.00 | 2.10% | 118,427 |
| Aug 21, 2025 | 53,200.00 | 54,300.00 | 51,900.00 | 52,500.00 | 52,500.00 | 0.19% | 193,908 |
| Aug 20, 2025 | 51,600.00 | 52,900.00 | 50,000.00 | 52,400.00 | 52,400.00 | -1.32% | 212,578 |
| Aug 19, 2025 | 51,700.00 | 54,800.00 | 51,700.00 | 53,100.00 | 53,100.00 | 2.91% | 283,142 |
| Aug 18, 2025 | 53,800.00 | 53,800.00 | 51,400.00 | 51,600.00 | 51,600.00 | -5.49% | 214,991 |
| Aug 14, 2025 | 52,000.00 | 55,200.00 | 51,400.00 | 54,600.00 | 54,600.00 | 4.80% | 385,580 |
| Aug 13, 2025 | 51,500.00 | 52,300.00 | 50,900.00 | 52,100.00 | 52,100.00 | 3.17% | 143,808 |
| Aug 12, 2025 | 52,000.00 | 52,700.00 | 50,400.00 | 50,500.00 | 50,500.00 | -2.88% | 115,548 |
| Aug 11, 2025 | 50,900.00 | 52,500.00 | 50,200.00 | 52,000.00 | 52,000.00 | 2.56% | 153,365 |
| Aug 8, 2025 | 51,800.00 | 52,800.00 | 50,400.00 | 50,700.00 | 50,700.00 | -0.59% | 184,582 |
| Aug 7, 2025 | 51,400.00 | 51,800.00 | 50,100.00 | 51,000.00 | 51,000.00 | 2.10% | 142,757 |
| Aug 6, 2025 | 49,950.00 | 49,950.00 | 48,900.00 | 49,950.00 | 49,950.00 | -0.70% | 152,470 |
| Aug 5, 2025 | 50,300.00 | 51,300.00 | 49,650.00 | 50,300.00 | 50,300.00 | 1.21% | 127,237 |
| Aug 4, 2025 | 48,950.00 | 50,100.00 | 48,550.00 | 49,700.00 | 49,700.00 | -0.30% | 145,848 |
| Aug 1, 2025 | 49,100.00 | 50,900.00 | 48,750.00 | 49,850.00 | 49,850.00 | -0.70% | 256,094 |
| Jul 31, 2025 | 50,400.00 | 50,600.00 | 49,400.00 | 50,200.00 | 50,200.00 | - | 162,090 |
| Jul 30, 2025 | 50,300.00 | 51,700.00 | 49,950.00 | 50,200.00 | 50,200.00 | -1.76% | 266,468 |
| Jul 29, 2025 | 52,000.00 | 52,000.00 | 49,950.00 | 51,100.00 | 51,100.00 | -0.20% | 433,565 |
| Jul 28, 2025 | 48,450.00 | 51,500.00 | 46,900.00 | 51,200.00 | 51,200.00 | 10.82% | 677,491 |
| Jul 25, 2025 | 46,400.00 | 46,900.00 | 45,950.00 | 46,200.00 | 46,200.00 | -0.32% | 80,987 |
| Jul 24, 2025 | 47,350.00 | 47,850.00 | 45,800.00 | 46,350.00 | 46,350.00 | -1.38% | 153,538 |
| Jul 23, 2025 | 46,800.00 | 47,400.00 | 45,800.00 | 47,000.00 | 47,000.00 | -0.63% | 102,335 |
| Jul 22, 2025 | 48,000.00 | 48,400.00 | 46,850.00 | 47,300.00 | 47,300.00 | -1.46% | 90,211 |
| Jul 21, 2025 | 47,250.00 | 48,650.00 | 47,150.00 | 48,000.00 | 48,000.00 | 0.21% | 91,640 |
| Jul 18, 2025 | 49,150.00 | 49,150.00 | 47,750.00 | 47,900.00 | 47,900.00 | -2.74% | 112,789 |
| Jul 17, 2025 | 49,000.00 | 49,500.00 | 48,000.00 | 49,250.00 | 49,250.00 | 0.41% | 144,975 |
| Jul 16, 2025 | 49,450.00 | 49,850.00 | 48,700.00 | 49,050.00 | 49,050.00 | -0.81% | 163,060 |
| Jul 15, 2025 | 46,000.00 | 49,550.00 | 45,450.00 | 49,450.00 | 49,450.00 | 6.46% | 367,295 |
| Jul 14, 2025 | 46,500.00 | 46,750.00 | 45,500.00 | 46,450.00 | 46,450.00 | 0.32% | 120,812 |
| Jul 11, 2025 | 46,200.00 | 48,200.00 | 45,250.00 | 46,300.00 | 46,300.00 | 0.98% | 246,104 |
| Jul 10, 2025 | 47,000.00 | 47,800.00 | 45,500.00 | 45,850.00 | 45,850.00 | 2.80% | 321,337 |
| Jul 9, 2025 | 45,100.00 | 45,400.00 | 43,900.00 | 44,600.00 | 44,600.00 | -1.87% | 188,192 |