S&S Tech Corporation (KOSDAQ:101490)
South Korea · Delayed Price · Currency is KRW 98,100
-4,000 (-3.92%)
Apr 10, 2026, 3:30 PM KST
S&S Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 101,100.00 | 103,000.00 | 98,100.00 | 98,100.00 | 98,100.00 | -3.92% | 343,859 |
| Apr 9, 2026 | 89,600.00 | 104,000.00 | 88,900.00 | 102,100.00 | 102,100.00 | 12.57% | 1,014,105 |
| Apr 8, 2026 | 84,600.00 | 93,000.00 | 82,200.00 | 90,700.00 | 90,700.00 | 14.96% | 462,472 |
| Apr 7, 2026 | 82,300.00 | 82,300.00 | 77,600.00 | 78,900.00 | 78,900.00 | 1.41% | 137,439 |
| Apr 6, 2026 | 77,600.00 | 80,100.00 | 77,100.00 | 77,800.00 | 77,800.00 | 0.52% | 81,903 |
| Apr 3, 2026 | 79,000.00 | 79,800.00 | 75,900.00 | 77,400.00 | 77,400.00 | 0.65% | 123,811 |
| Apr 2, 2026 | 83,300.00 | 83,500.00 | 75,500.00 | 76,900.00 | 76,900.00 | -6.22% | 237,526 |
| Apr 1, 2026 | 80,500.00 | 83,500.00 | 79,500.00 | 82,000.00 | 82,000.00 | 8.04% | 201,855 |
| Mar 31, 2026 | 76,300.00 | 80,200.00 | 75,400.00 | 75,900.00 | 75,900.00 | -4.65% | 176,077 |
| Mar 30, 2026 | 78,300.00 | 80,600.00 | 78,000.00 | 79,600.00 | 79,600.00 | -4.67% | 146,901 |
| Mar 27, 2026 | 83,000.00 | 85,000.00 | 80,500.00 | 83,500.00 | 83,500.00 | -3.36% | 216,916 |
| Mar 26, 2026 | 92,300.00 | 92,400.00 | 86,000.00 | 86,400.00 | 86,400.00 | -7.69% | 253,418 |
| Mar 25, 2026 | 91,200.00 | 98,100.00 | 91,100.00 | 93,600.00 | 93,600.00 | 6.97% | 446,893 |
| Mar 24, 2026 | 85,400.00 | 90,300.00 | 82,300.00 | 87,500.00 | 87,500.00 | 6.84% | 285,214 |
| Mar 23, 2026 | 82,100.00 | 84,700.00 | 80,300.00 | 81,900.00 | 81,900.00 | -4.10% | 186,326 |
| Mar 20, 2026 | 86,400.00 | 88,800.00 | 84,900.00 | 85,400.00 | 85,400.00 | -0.58% | 139,652 |
| Mar 19, 2026 | 85,600.00 | 87,000.00 | 84,800.00 | 85,900.00 | 85,900.00 | -3.27% | 205,316 |
| Mar 18, 2026 | 89,400.00 | 90,400.00 | 87,800.00 | 88,800.00 | 88,800.00 | 2.66% | 194,229 |
| Mar 17, 2026 | 88,100.00 | 91,400.00 | 85,900.00 | 86,500.00 | 86,500.00 | 1.53% | 243,697 |
| Mar 16, 2026 | 85,200.00 | 87,300.00 | 82,300.00 | 85,200.00 | 85,200.00 | -1.39% | 172,418 |
| Mar 13, 2026 | 82,700.00 | 90,100.00 | 82,500.00 | 86,400.00 | 86,400.00 | 0.23% | 218,447 |
| Mar 12, 2026 | 84,600.00 | 88,700.00 | 84,600.00 | 86,200.00 | 86,200.00 | 0.12% | 227,644 |
| Mar 11, 2026 | 89,900.00 | 90,200.00 | 85,300.00 | 86,100.00 | 86,100.00 | -1.94% | 255,008 |
| Mar 10, 2026 | 90,300.00 | 92,500.00 | 86,800.00 | 87,800.00 | 87,800.00 | 3.91% | 321,980 |
| Mar 9, 2026 | 86,800.00 | 88,600.00 | 82,000.00 | 84,500.00 | 84,500.00 | -9.82% | 358,812 |
| Mar 6, 2026 | 91,200.00 | 95,800.00 | 88,700.00 | 93,700.00 | 93,700.00 | 1.41% | 257,871 |
| Mar 5, 2026 | 87,400.00 | 97,400.00 | 86,200.00 | 92,400.00 | 92,400.00 | 15.64% | 500,215 |
| Mar 4, 2026 | 92,900.00 | 98,500.00 | 79,500.00 | 79,900.00 | 79,900.00 | -16.25% | 700,939 |
| Mar 3, 2026 | 95,900.00 | 107,500.00 | 94,400.00 | 95,400.00 | 95,400.00 | -3.34% | 693,185 |
| Feb 27, 2026 | 89,900.00 | 102,300.00 | 88,700.00 | 98,700.00 | 98,700.00 | 5.56% | 705,444 |
| Feb 26, 2026 | 89,500.00 | 93,900.00 | 87,200.00 | 93,500.00 | 93,500.00 | 6.61% | 439,773 |
| Feb 25, 2026 | 90,900.00 | 90,900.00 | 86,500.00 | 87,700.00 | 87,700.00 | -2.56% | 263,831 |
| Feb 24, 2026 | 89,900.00 | 91,600.00 | 87,900.00 | 90,000.00 | 90,000.00 | 1.47% | 199,884 |
| Feb 23, 2026 | 95,300.00 | 95,800.00 | 86,900.00 | 88,700.00 | 88,700.00 | -6.53% | 436,719 |
| Feb 20, 2026 | 93,900.00 | 99,300.00 | 93,300.00 | 94,900.00 | 94,900.00 | 2.26% | 328,110 |
| Feb 19, 2026 | 92,000.00 | 93,600.00 | 89,100.00 | 92,800.00 | 92,800.00 | 3.80% | 377,551 |
| Feb 13, 2026 | 88,300.00 | 92,000.00 | 87,600.00 | 89,400.00 | 89,400.00 | - | 179,381 |
| Feb 12, 2026 | 89,700.00 | 92,000.00 | 88,000.00 | 89,400.00 | 89,400.00 | 1.13% | 242,597 |
| Feb 11, 2026 | 87,400.00 | 90,300.00 | 85,800.00 | 88,400.00 | 88,400.00 | -0.45% | 204,082 |
| Feb 10, 2026 | 93,200.00 | 93,500.00 | 88,800.00 | 88,800.00 | 88,800.00 | -5.23% | 215,372 |
| Feb 9, 2026 | 92,500.00 | 94,300.00 | 90,300.00 | 93,700.00 | 93,700.00 | 9.85% | 325,213 |
| Feb 6, 2026 | 82,600.00 | 88,500.00 | 81,500.00 | 85,300.00 | 85,300.00 | -1.73% | 268,331 |
| Feb 5, 2026 | 85,000.00 | 91,100.00 | 84,500.00 | 86,800.00 | 86,800.00 | -2.03% | 295,008 |
| Feb 4, 2026 | 87,300.00 | 91,500.00 | 86,000.00 | 88,600.00 | 88,600.00 | -1.01% | 273,829 |
| Feb 3, 2026 | 86,600.00 | 89,500.00 | 84,400.00 | 89,500.00 | 89,500.00 | 7.57% | 421,961 |
| Feb 2, 2026 | 88,800.00 | 89,500.00 | 82,400.00 | 83,200.00 | 83,200.00 | -8.57% | 589,771 |
| Jan 30, 2026 | 89,000.00 | 96,700.00 | 88,100.00 | 91,000.00 | 91,000.00 | 2.02% | 710,209 |
| Jan 29, 2026 | 95,100.00 | 96,400.00 | 82,000.00 | 89,200.00 | 89,200.00 | -3.88% | 1,235,219 |
| Jan 28, 2026 | 77,500.00 | 96,000.00 | 76,800.00 | 92,800.00 | 92,800.00 | 24.06% | 1,129,088 |
| Jan 27, 2026 | 70,600.00 | 75,000.00 | 69,500.00 | 74,800.00 | 74,800.00 | 6.86% | 769,815 |