S&S Tech Corporation (KOSDAQ:101490)
South Korea · Delayed Price · Currency is KRW 55,600
+300 (0.54%)
Jun 30, 2026, 3:30 PM KST
S&S Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 94,400.00 | 94,500.00 | 88,800.00 | 91,000.00 | 91,000.00 | -2.99% | 298,899 |
| May 6, 2026 | 102,500.00 | 102,700.00 | 92,000.00 | 93,800.00 | 93,800.00 | -6.20% | 548,781 |
| May 4, 2026 | 101,200.00 | 102,000.00 | 98,500.00 | 100,000.00 | 100,000.00 | -0.70% | 275,725 |
| Apr 30, 2026 | 100,900.00 | 105,600.00 | 99,600.00 | 100,700.00 | 100,700.00 | -0.89% | 192,436 |
| Apr 29, 2026 | 101,600.00 | 103,400.00 | 100,100.00 | 101,600.00 | 101,600.00 | -0.97% | 147,671 |
| Apr 28, 2026 | 104,400.00 | 107,200.00 | 102,200.00 | 102,600.00 | 102,600.00 | -1.63% | 188,007 |
| Apr 27, 2026 | 105,700.00 | 107,900.00 | 102,100.00 | 104,300.00 | 104,300.00 | -0.48% | 201,980 |
| Apr 24, 2026 | 100,200.00 | 105,500.00 | 99,100.00 | 104,800.00 | 104,800.00 | 2.14% | 288,923 |
| Apr 23, 2026 | 101,900.00 | 103,000.00 | 99,000.00 | 102,600.00 | 102,600.00 | 0.79% | 221,143 |
| Apr 22, 2026 | 101,000.00 | 103,400.00 | 99,000.00 | 101,800.00 | 101,800.00 | - | 184,037 |
| Apr 21, 2026 | 106,000.00 | 106,300.00 | 100,900.00 | 101,800.00 | 101,800.00 | -2.40% | 226,518 |
| Apr 20, 2026 | 104,600.00 | 105,700.00 | 102,800.00 | 104,300.00 | 104,300.00 | -0.76% | 184,566 |
| Apr 17, 2026 | 101,300.00 | 108,400.00 | 99,200.00 | 105,100.00 | 105,100.00 | 6.16% | 423,734 |
| Apr 16, 2026 | 101,000.00 | 101,400.00 | 98,100.00 | 99,000.00 | 99,000.00 | -3.04% | 329,828 |