S&S Tech Corporation (KOSDAQ:101490)
South Korea · Delayed Price · Currency is KRW 37,500
-2,750 (-6.83%)
Oct 30, 2026, 3:30 PM KST
S&S Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38,800.00 | 38,900.00 | 37,150.00 | 37,500.00 | 37,500.00 | -6.83% | 140,309 |
| Oct 29, 2026 | 40,850.00 | 41,100.00 | 39,300.00 | 40,250.00 | 40,250.00 | -2.31% | 134,381 |
| Oct 28, 2026 | 40,350.00 | 41,350.00 | 40,300.00 | 41,200.00 | 41,200.00 | 6.19% | 121,138 |
| Oct 27, 2026 | 37,650.00 | 39,850.00 | 37,650.00 | 38,800.00 | 38,800.00 | 5.58% | 163,001 |
| Oct 26, 2026 | 38,150.00 | 38,650.00 | 36,750.00 | 36,750.00 | 36,750.00 | -6.37% | 170,407 |
| Oct 23, 2026 | 39,000.00 | 39,700.00 | 37,850.00 | 39,250.00 | 39,250.00 | -2.85% | 174,877 |
| Oct 22, 2026 | 42,850.00 | 43,000.00 | 40,200.00 | 40,400.00 | 40,400.00 | -6.48% | 145,359 |
| Oct 21, 2026 | 43,500.00 | 44,800.00 | 43,050.00 | 43,200.00 | 43,200.00 | 1.41% | 125,102 |
| Oct 20, 2026 | 44,800.00 | 44,850.00 | 42,300.00 | 42,600.00 | 42,600.00 | -5.54% | 151,905 |
| Oct 19, 2026 | 42,200.00 | 45,700.00 | 41,400.00 | 45,100.00 | 45,100.00 | 3.92% | 240,091 |
| Oct 16, 2026 | 42,200.00 | 44,700.00 | 41,750.00 | 43,400.00 | 43,400.00 | 3.58% | 155,698 |
| Oct 15, 2026 | 43,800.00 | 43,950.00 | 40,950.00 | 41,900.00 | 41,900.00 | -10.18% | 340,801 |
| Oct 14, 2026 | 48,500.00 | 49,400.00 | 45,800.00 | 46,650.00 | 46,650.00 | -4.01% | 227,278 |
| Oct 13, 2026 | 47,200.00 | 49,400.00 | 45,900.00 | 48,600.00 | 48,600.00 | -0.72% | 274,270 |
| Oct 12, 2026 | 51,400.00 | 52,200.00 | 48,750.00 | 48,950.00 | 48,950.00 | -7.12% | 315,368 |
| Oct 8, 2026 | 53,200.00 | 54,200.00 | 52,100.00 | 52,700.00 | 52,700.00 | -1.31% | 305,746 |
| Oct 7, 2026 | 53,100.00 | 54,300.00 | 52,000.00 | 53,400.00 | 53,400.00 | -0.74% | 396,081 |
| Oct 6, 2026 | 54,500.00 | 54,500.00 | 52,800.00 | 53,800.00 | 53,800.00 | 1.51% | 344,622 |
| Oct 2, 2026 | 53,200.00 | 54,200.00 | 51,700.00 | 53,000.00 | 53,000.00 | 1.73% | 468,581 |
| Oct 1, 2026 | 45,300.00 | 52,100.00 | 44,950.00 | 52,100.00 | 52,100.00 | 15.39% | 655,877 |
| Sep 30, 2026 | 45,200.00 | 46,400.00 | 44,700.00 | 45,150.00 | 45,150.00 | 0.33% | 167,048 |
| Sep 29, 2026 | 42,850.00 | 45,000.00 | 42,700.00 | 45,000.00 | 45,000.00 | 4.65% | 176,853 |
| Sep 28, 2026 | 44,200.00 | 44,800.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.49% | 149,823 |
| Sep 23, 2026 | 44,000.00 | 44,350.00 | 42,900.00 | 44,100.00 | 44,100.00 | 2.44% | 174,972 |
| Sep 22, 2026 | 44,500.00 | 44,750.00 | 42,700.00 | 43,050.00 | 43,050.00 | -1.37% | 205,619 |
| Sep 21, 2026 | 41,750.00 | 43,900.00 | 41,350.00 | 43,650.00 | 43,650.00 | 4.68% | 234,641 |
| 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 |