S&S Tech Corporation (KOSDAQ:101490)
South Korea · Delayed Price · Currency is KRW 85,400
-500 (-0.58%)
At close: Mar 20, 2026
S&S Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 65,600.00 | 72,700.00 | 64,300.00 | 70,000.00 | 70,000.00 | 7.20% | 1,001,645 |
| Jan 23, 2026 | 65,500.00 | 66,500.00 | 64,100.00 | 65,300.00 | 65,300.00 | 0.15% | 307,968 |
| Jan 22, 2026 | 68,900.00 | 69,300.00 | 64,800.00 | 65,200.00 | 65,200.00 | -1.81% | 442,526 |
| Jan 21, 2026 | 64,300.00 | 67,800.00 | 64,300.00 | 66,400.00 | 66,400.00 | -0.60% | 412,418 |
| Jan 20, 2026 | 68,600.00 | 68,600.00 | 64,700.00 | 66,800.00 | 66,800.00 | -2.48% | 584,319 |
| Jan 19, 2026 | 61,800.00 | 69,600.00 | 61,500.00 | 68,500.00 | 68,500.00 | 15.71% | 1,197,882 |
| Jan 16, 2026 | 62,200.00 | 62,200.00 | 58,500.00 | 59,200.00 | 59,200.00 | -1.00% | 556,311 |
| Jan 15, 2026 | 61,100.00 | 61,400.00 | 58,000.00 | 59,800.00 | 59,800.00 | -5.83% | 834,346 |
| Jan 14, 2026 | 65,300.00 | 67,000.00 | 62,600.00 | 63,500.00 | 63,500.00 | -4.51% | 585,631 |
| Jan 13, 2026 | 64,200.00 | 70,000.00 | 62,600.00 | 66,500.00 | 66,500.00 | 12.71% | 1,957,587 |
| Jan 12, 2026 | 51,400.00 | 60,100.00 | 49,800.00 | 59,000.00 | 59,000.00 | 16.60% | 2,067,594 |
| Jan 9, 2026 | 51,600.00 | 52,100.00 | 50,000.00 | 50,600.00 | 50,600.00 | -3.98% | 238,350 |
| Jan 8, 2026 | 52,700.00 | 54,600.00 | 52,100.00 | 52,700.00 | 52,700.00 | -1.31% | 153,217 |
| Jan 7, 2026 | 55,900.00 | 55,900.00 | 52,000.00 | 53,400.00 | 53,400.00 | -3.78% | 289,966 |
| Jan 6, 2026 | 52,600.00 | 55,700.00 | 52,100.00 | 55,500.00 | 55,500.00 | 2.78% | 243,706 |