S&S Tech Corporation (KOSDAQ:101490)
South Korea · Delayed Price · Currency is KRW 46,500
+800 (1.75%)
Nov 20, 2025, 3:30 PM KST
S&S Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 47,600.00 | 47,600.00 | 45,650.00 | 46,500.00 | 46,500.00 | 1.75% | 137,873 |
| Nov 19, 2025 | 48,150.00 | 48,150.00 | 45,450.00 | 45,700.00 | 45,700.00 | -4.39% | 225,493 |
| Nov 18, 2025 | 49,800.00 | 50,100.00 | 47,400.00 | 47,800.00 | 47,800.00 | -5.53% | 265,068 |
| Nov 17, 2025 | 51,000.00 | 51,800.00 | 49,800.00 | 50,600.00 | 50,600.00 | 1.30% | 168,046 |
| Nov 14, 2025 | 51,500.00 | 51,500.00 | 49,800.00 | 49,950.00 | 49,950.00 | -6.81% | 368,171 |
| Nov 13, 2025 | 53,200.00 | 54,100.00 | 52,100.00 | 53,600.00 | 53,600.00 | 0.19% | 171,787 |
| Nov 12, 2025 | 55,400.00 | 55,800.00 | 53,200.00 | 53,500.00 | 53,500.00 | -4.63% | 299,057 |
| Nov 11, 2025 | 56,500.00 | 57,800.00 | 54,900.00 | 56,100.00 | 56,100.00 | 0.18% | 145,820 |
| Nov 10, 2025 | 56,000.00 | 56,200.00 | 53,600.00 | 56,000.00 | 56,000.00 | 0.18% | 161,998 |
| Nov 7, 2025 | 57,600.00 | 58,900.00 | 55,100.00 | 55,900.00 | 55,900.00 | -5.25% | 216,330 |
| Nov 6, 2025 | 58,400.00 | 59,700.00 | 56,000.00 | 59,000.00 | 59,000.00 | 3.51% | 277,811 |
| Nov 5, 2025 | 58,800.00 | 59,500.00 | 54,600.00 | 57,000.00 | 57,000.00 | -5.94% | 395,762 |
| Nov 4, 2025 | 56,100.00 | 61,700.00 | 55,700.00 | 60,600.00 | 60,600.00 | 8.99% | 552,280 |
| Nov 3, 2025 | 57,000.00 | 57,000.00 | 55,100.00 | 55,600.00 | 55,600.00 | -0.89% | 201,439 |
| Oct 31, 2025 | 55,700.00 | 57,900.00 | 54,800.00 | 56,100.00 | 56,100.00 | 2.19% | 288,081 |
| Oct 30, 2025 | 55,300.00 | 55,300.00 | 53,000.00 | 54,900.00 | 54,900.00 | -1.44% | 263,516 |
| Oct 29, 2025 | 56,400.00 | 56,500.00 | 54,300.00 | 55,700.00 | 55,700.00 | -0.54% | 349,575 |
| Oct 28, 2025 | 59,500.00 | 59,800.00 | 54,800.00 | 56,000.00 | 56,000.00 | -5.88% | 498,943 |
| Oct 27, 2025 | 62,700.00 | 63,500.00 | 56,500.00 | 59,500.00 | 59,500.00 | -4.49% | 463,197 |
| Oct 24, 2025 | 62,500.00 | 64,300.00 | 61,600.00 | 62,300.00 | 62,300.00 | 2.98% | 322,388 |
| Oct 23, 2025 | 59,900.00 | 61,800.00 | 59,400.00 | 60,500.00 | 60,500.00 | -2.42% | 178,592 |
| Oct 22, 2025 | 58,500.00 | 62,900.00 | 56,200.00 | 62,000.00 | 62,000.00 | 7.45% | 496,226 |
| Oct 21, 2025 | 58,600.00 | 60,000.00 | 57,200.00 | 57,700.00 | 57,700.00 | -0.86% | 200,323 |
| Oct 20, 2025 | 59,300.00 | 60,300.00 | 57,200.00 | 58,200.00 | 58,200.00 | -1.19% | 232,599 |
| Oct 17, 2025 | 58,300.00 | 61,000.00 | 58,100.00 | 58,900.00 | 58,900.00 | -1.34% | 306,120 |
| Oct 16, 2025 | 59,000.00 | 61,500.00 | 58,600.00 | 59,700.00 | 59,700.00 | -0.67% | 315,490 |
| Oct 15, 2025 | 57,600.00 | 61,500.00 | 57,000.00 | 60,100.00 | 60,100.00 | 6.75% | 368,990 |
| Oct 14, 2025 | 60,800.00 | 61,000.00 | 54,600.00 | 56,300.00 | 56,300.00 | -5.85% | 475,524 |
| Oct 13, 2025 | 51,900.00 | 60,400.00 | 51,200.00 | 59,800.00 | 59,800.00 | 12.41% | 566,662 |
| Oct 10, 2025 | 51,500.00 | 53,600.00 | 51,400.00 | 53,200.00 | 53,200.00 | 6.19% | 305,837 |
| Oct 2, 2025 | 51,300.00 | 54,000.00 | 46,850.00 | 50,100.00 | 50,100.00 | -0.60% | 775,052 |
| Oct 1, 2025 | 49,600.00 | 50,900.00 | 49,600.00 | 50,400.00 | 50,400.00 | 1.92% | 115,158 |
| Sep 30, 2025 | 50,300.00 | 50,400.00 | 49,000.00 | 49,450.00 | 49,450.00 | -0.80% | 117,909 |
| Sep 29, 2025 | 49,750.00 | 50,600.00 | 49,400.00 | 49,850.00 | 49,850.00 | 0.91% | 96,895 |
| Sep 26, 2025 | 51,000.00 | 51,100.00 | 48,700.00 | 49,400.00 | 49,400.00 | -3.89% | 202,943 |
| Sep 25, 2025 | 52,000.00 | 52,500.00 | 51,000.00 | 51,400.00 | 51,400.00 | -3.20% | 128,677 |
| Sep 24, 2025 | 52,300.00 | 53,300.00 | 50,500.00 | 53,100.00 | 53,100.00 | -0.38% | 162,480 |
| Sep 23, 2025 | 54,600.00 | 54,600.00 | 53,000.00 | 53,300.00 | 53,300.00 | -1.48% | 130,550 |
| Sep 22, 2025 | 54,600.00 | 55,300.00 | 53,500.00 | 54,100.00 | 54,100.00 | 0.37% | 155,752 |
| Sep 19, 2025 | 54,800.00 | 55,100.00 | 53,200.00 | 53,900.00 | 53,900.00 | -0.19% | 154,797 |
| Sep 18, 2025 | 53,400.00 | 54,800.00 | 52,400.00 | 54,000.00 | 54,000.00 | 2.27% | 216,642 |
| Sep 17, 2025 | 53,100.00 | 53,500.00 | 52,300.00 | 52,800.00 | 52,800.00 | -3.30% | 169,664 |
| Sep 16, 2025 | 54,200.00 | 54,700.00 | 53,000.00 | 54,600.00 | 54,600.00 | 1.11% | 188,131 |
| 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% | 215,725 |
| 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% | 334,707 |
| 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% | 154,579 |
| Sep 5, 2025 | 51,400.00 | 51,400.00 | 48,600.00 | 49,300.00 | 49,300.00 | -2.57% | 392,830 |