S&S Tech Corporation (KOSDAQ:101490)
South Korea · Delayed Price · Currency is KRW 39,650
+50 (0.13%)
Jul 21, 2026, 2:25 PM KST
S&S Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 39,600.00 | 40,500.00 | 38,300.00 | 40,300.00 | - | 1.77% | 99,985 |
| Jul 20, 2026 | 42,000.00 | 42,900.00 | 39,150.00 | 39,600.00 | 39,600.00 | -9.59% | 248,958 |
| Jul 16, 2026 | 46,000.00 | 46,400.00 | 43,500.00 | 43,800.00 | 43,800.00 | -8.37% | 146,045 |
| Jul 15, 2026 | 47,000.00 | 48,400.00 | 46,450.00 | 47,800.00 | 47,800.00 | 5.52% | 180,737 |
| Jul 14, 2026 | 48,250.00 | 49,550.00 | 43,100.00 | 45,300.00 | 45,300.00 | -3.92% | 256,946 |
| Jul 13, 2026 | 49,350.00 | 55,700.00 | 47,000.00 | 47,150.00 | 47,150.00 | -1.26% | 356,910 |
| Jul 10, 2026 | 44,900.00 | 49,100.00 | 44,900.00 | 47,750.00 | 47,750.00 | 10.15% | 245,608 |
| Jul 9, 2026 | 43,000.00 | 45,500.00 | 42,300.00 | 43,350.00 | 43,350.00 | 0.58% | 210,356 |
| Jul 8, 2026 | 44,100.00 | 46,600.00 | 42,500.00 | 43,100.00 | 43,100.00 | -7.21% | 213,991 |
| Jul 7, 2026 | 47,500.00 | 49,650.00 | 45,200.00 | 46,450.00 | 46,450.00 | -4.13% | 210,977 |
| Jul 6, 2026 | 49,800.00 | 50,200.00 | 46,600.00 | 48,450.00 | 48,450.00 | -2.61% | 155,314 |
| Jul 3, 2026 | 48,350.00 | 49,950.00 | 45,450.00 | 49,750.00 | 49,750.00 | 2.16% | 168,272 |
| Jul 2, 2026 | 53,200.00 | 53,200.00 | 48,500.00 | 48,700.00 | 48,700.00 | -11.45% | 183,983 |
| Jul 1, 2026 | 56,100.00 | 59,600.00 | 54,100.00 | 55,000.00 | 55,000.00 | -1.08% | 182,534 |
| Jun 30, 2026 | 55,300.00 | 56,700.00 | 53,900.00 | 55,600.00 | 55,600.00 | 0.54% | 103,890 |
| Jun 29, 2026 | 51,800.00 | 56,200.00 | 51,500.00 | 55,300.00 | 55,300.00 | 7.80% | 171,699 |
| Jun 26, 2026 | 52,800.00 | 54,500.00 | 50,000.00 | 51,300.00 | 51,300.00 | -4.82% | 223,946 |
| Jun 25, 2026 | 55,500.00 | 56,700.00 | 52,900.00 | 53,900.00 | 53,900.00 | -1.28% | 186,011 |
| Jun 24, 2026 | 54,600.00 | 56,800.00 | 52,800.00 | 54,600.00 | 54,600.00 | - | 162,605 |
| Jun 23, 2026 | 60,800.00 | 61,300.00 | 53,800.00 | 54,600.00 | 54,600.00 | -10.20% | 249,604 |
| Jun 22, 2026 | 58,400.00 | 61,500.00 | 58,300.00 | 60,800.00 | 60,800.00 | 0.66% | 170,986 |
| Jun 19, 2026 | 64,400.00 | 64,500.00 | 58,000.00 | 60,400.00 | 60,400.00 | -6.07% | 281,990 |
| Jun 18, 2026 | 63,200.00 | 64,700.00 | 62,000.00 | 64,300.00 | 64,300.00 | 1.74% | 191,450 |
| Jun 17, 2026 | 63,100.00 | 64,500.00 | 61,300.00 | 63,200.00 | 63,200.00 | -0.47% | 296,131 |
| Jun 16, 2026 | 66,100.00 | 66,800.00 | 63,100.00 | 63,500.00 | 63,500.00 | -1.09% | 263,763 |
| Jun 15, 2026 | 66,300.00 | 66,900.00 | 63,600.00 | 64,200.00 | 64,200.00 | 0.47% | 199,638 |
| Jun 12, 2026 | 69,000.00 | 69,400.00 | 63,200.00 | 63,900.00 | 63,900.00 | 1.43% | 864,496 |
| Jun 11, 2026 | 58,500.00 | 63,400.00 | 57,100.00 | 63,000.00 | 63,000.00 | 3.45% | 353,363 |
| Jun 10, 2026 | 59,800.00 | 63,500.00 | 58,100.00 | 60,900.00 | 60,900.00 | -1.77% | 202,624 |
| Jun 9, 2026 | 56,100.00 | 63,700.00 | 56,100.00 | 62,000.00 | 62,000.00 | 13.14% | 325,057 |
| Jun 8, 2026 | 57,600.00 | 58,900.00 | 52,500.00 | 54,800.00 | 54,800.00 | -12.04% | 337,896 |
| Jun 5, 2026 | 65,200.00 | 65,200.00 | 61,100.00 | 62,300.00 | 62,300.00 | -6.74% | 238,583 |
| Jun 4, 2026 | 65,000.00 | 71,000.00 | 64,700.00 | 66,800.00 | 66,800.00 | 4.21% | 226,334 |
| Jun 2, 2026 | 66,500.00 | 66,700.00 | 62,700.00 | 64,100.00 | 64,100.00 | -3.61% | 255,552 |
| Jun 1, 2026 | 65,200.00 | 68,200.00 | 61,900.00 | 66,500.00 | 66,500.00 | 1.06% | 277,088 |
| May 29, 2026 | 68,500.00 | 68,700.00 | 63,000.00 | 65,800.00 | 65,800.00 | -3.52% | 370,190 |
| May 28, 2026 | 70,400.00 | 71,400.00 | 64,000.00 | 68,200.00 | 68,200.00 | -4.48% | 423,760 |
| May 27, 2026 | 80,800.00 | 81,500.00 | 70,400.00 | 71,400.00 | 71,400.00 | -7.87% | 408,744 |
| May 26, 2026 | 81,100.00 | 84,000.00 | 77,000.00 | 77,500.00 | 77,500.00 | -2.27% | 222,654 |
| May 22, 2026 | 79,000.00 | 82,000.00 | 78,200.00 | 79,300.00 | 79,300.00 | 1.15% | 169,327 |
| May 21, 2026 | 76,200.00 | 78,800.00 | 75,700.00 | 78,400.00 | 78,400.00 | 6.67% | 201,386 |
| May 20, 2026 | 75,000.00 | 76,400.00 | 71,700.00 | 73,500.00 | 73,500.00 | -2.00% | 232,320 |
| May 19, 2026 | 78,000.00 | 78,600.00 | 74,200.00 | 75,000.00 | 75,000.00 | -3.85% | 153,553 |
| May 18, 2026 | 76,300.00 | 79,000.00 | 73,100.00 | 78,000.00 | 78,000.00 | - | 190,522 |
| May 15, 2026 | 86,000.00 | 86,300.00 | 77,000.00 | 78,000.00 | 78,000.00 | -9.83% | 325,933 |
| May 14, 2026 | 88,700.00 | 89,700.00 | 83,900.00 | 86,500.00 | 86,500.00 | -2.81% | 196,482 |
| May 13, 2026 | 83,600.00 | 90,100.00 | 82,000.00 | 89,000.00 | 89,000.00 | 5.20% | 266,456 |
| May 12, 2026 | 90,400.00 | 90,700.00 | 82,100.00 | 84,600.00 | 84,600.00 | -4.30% | 392,831 |
| May 11, 2026 | 90,500.00 | 90,500.00 | 86,500.00 | 88,400.00 | 88,400.00 | 1.03% | 245,627 |
| May 8, 2026 | 88,900.00 | 90,400.00 | 85,800.00 | 87,500.00 | 87,500.00 | -3.85% | 288,250 |