S&S Tech Corporation (KOSDAQ:101490)
South Korea · Delayed Price · Currency is KRW 41,700
+850 (2.08%)
Sep 18, 2026, 3:30 PM KST
S&S Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42,000.00 | 42,000.00 | 41,100.00 | 41,700.00 | 41,700.00 | 2.08% | 108,189 |
| Sep 17, 2026 | 40,650.00 | 41,350.00 | 40,000.00 | 40,850.00 | 40,850.00 | 0.74% | 80,261 |
| Sep 16, 2026 | 39,650.00 | 40,700.00 | 39,100.00 | 40,550.00 | 40,550.00 | 2.40% | 88,763 |
| Sep 15, 2026 | 39,400.00 | 40,600.00 | 39,200.00 | 39,600.00 | 39,600.00 | - | 89,182 |
| Sep 14, 2026 | 40,500.00 | 40,650.00 | 39,500.00 | 39,600.00 | 39,600.00 | -4.35% | 176,895 |
| Sep 11, 2026 | 41,800.00 | 42,550.00 | 40,600.00 | 41,400.00 | 41,400.00 | -4.83% | 299,915 |
| Sep 10, 2026 | 40,000.00 | 43,500.00 | 39,800.00 | 43,500.00 | 43,500.00 | 7.14% | 970,688 |
| Sep 9, 2026 | 40,300.00 | 42,200.00 | 39,800.00 | 40,600.00 | 40,600.00 | 0.25% | 434,399 |
| Sep 8, 2026 | 41,650.00 | 42,600.00 | 40,500.00 | 40,500.00 | 40,500.00 | -2.76% | 235,277 |
| Sep 7, 2026 | 41,300.00 | 42,000.00 | 40,950.00 | 41,650.00 | 41,650.00 | 4.00% | 177,243 |
| Sep 4, 2026 | 39,650.00 | 40,550.00 | 39,550.00 | 40,050.00 | 40,050.00 | 1.91% | 143,540 |
| Sep 3, 2026 | 40,800.00 | 41,000.00 | 38,750.00 | 39,300.00 | 39,300.00 | -2.48% | 132,579 |
| Sep 2, 2026 | 40,400.00 | 41,600.00 | 39,850.00 | 40,300.00 | 40,300.00 | -4.05% | 102,764 |
| Sep 1, 2026 | 41,100.00 | 42,150.00 | 40,550.00 | 42,000.00 | 42,000.00 | 1.20% | 122,956 |
| Aug 31, 2026 | 39,850.00 | 41,850.00 | 39,050.00 | 41,500.00 | 41,500.00 | 0.73% | 468,015 |
| Aug 28, 2026 | 42,050.00 | 43,850.00 | 40,800.00 | 41,200.00 | 41,200.00 | -2.83% | 169,167 |
| Aug 27, 2026 | 42,900.00 | 43,450.00 | 41,800.00 | 42,400.00 | 42,400.00 | 0.83% | 130,018 |
| Aug 26, 2026 | 43,250.00 | 43,250.00 | 41,000.00 | 42,050.00 | 42,050.00 | -2.77% | 163,011 |
| Aug 25, 2026 | 39,800.00 | 43,300.00 | 38,600.00 | 43,250.00 | 43,250.00 | 5.75% | 171,005 |
| Aug 24, 2026 | 41,000.00 | 42,350.00 | 40,500.00 | 40,900.00 | 40,900.00 | 0.62% | 106,528 |
| Aug 21, 2026 | 42,000.00 | 42,450.00 | 40,550.00 | 40,650.00 | 40,650.00 | -6.01% | 126,248 |
| Aug 20, 2026 | 43,250.00 | 44,000.00 | 42,400.00 | 43,250.00 | 43,250.00 | 2.85% | 115,632 |
| Aug 19, 2026 | 41,800.00 | 44,200.00 | 41,100.00 | 42,050.00 | 42,050.00 | -3.89% | 137,787 |
| Aug 18, 2026 | 46,050.00 | 47,100.00 | 43,450.00 | 43,750.00 | 43,750.00 | -1.69% | 326,536 |
| Aug 14, 2026 | 45,250.00 | 45,250.00 | 42,600.00 | 44,500.00 | 44,500.00 | -0.89% | 242,682 |
| Aug 13, 2026 | 45,500.00 | 45,950.00 | 44,300.00 | 44,900.00 | 44,900.00 | 0.11% | 278,922 |
| Aug 12, 2026 | 45,000.00 | 45,550.00 | 43,500.00 | 44,850.00 | 44,850.00 | 0.22% | 235,332 |
| Aug 11, 2026 | 43,800.00 | 45,150.00 | 42,900.00 | 44,750.00 | 44,750.00 | 1.24% | 196,906 |
| Aug 10, 2026 | 41,350.00 | 44,450.00 | 40,500.00 | 44,200.00 | 44,200.00 | 8.20% | 178,353 |
| Aug 7, 2026 | 42,650.00 | 43,450.00 | 39,850.00 | 40,850.00 | 40,850.00 | -3.08% | 186,150 |
| Aug 6, 2026 | 43,200.00 | 44,350.00 | 41,100.00 | 42,150.00 | 42,150.00 | -4.53% | 187,524 |
| Aug 5, 2026 | 44,350.00 | 44,700.00 | 42,250.00 | 44,150.00 | 44,150.00 | 5.37% | 188,077 |
| Aug 4, 2026 | 41,650.00 | 42,950.00 | 40,450.00 | 41,900.00 | 41,900.00 | 2.57% | 208,445 |
| Aug 3, 2026 | 40,100.00 | 42,100.00 | 39,150.00 | 40,850.00 | 40,850.00 | - | 247,212 |
| Jul 31, 2026 | 38,000.00 | 41,200.00 | 37,850.00 | 40,850.00 | 40,850.00 | 19.27% | 383,112 |
| Jul 30, 2026 | 33,700.00 | 37,050.00 | 33,700.00 | 34,250.00 | 34,250.00 | 0.59% | 320,161 |
| Jul 29, 2026 | 40,350.00 | 41,250.00 | 31,900.00 | 34,050.00 | 34,050.00 | -13.80% | 467,681 |
| Jul 28, 2026 | 42,250.00 | 42,750.00 | 38,900.00 | 39,500.00 | 39,500.00 | -3.54% | 409,371 |
| Jul 27, 2026 | 40,100.00 | 41,100.00 | 38,800.00 | 40,950.00 | 40,950.00 | 6.36% | 178,862 |
| Jul 24, 2026 | 40,950.00 | 41,500.00 | 38,450.00 | 38,500.00 | 38,500.00 | -7.67% | 151,085 |
| Jul 23, 2026 | 39,800.00 | 41,700.00 | 39,650.00 | 41,700.00 | 41,700.00 | 5.44% | 149,016 |
| Jul 22, 2026 | 41,800.00 | 43,000.00 | 39,500.00 | 39,550.00 | 39,550.00 | -1.98% | 251,433 |
| Jul 21, 2026 | 39,600.00 | 40,750.00 | 38,300.00 | 40,350.00 | 40,350.00 | 1.89% | 169,898 |
| 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 |