S&S Tech Corporation (KOSDAQ:101490)
South Korea · Delayed Price · Currency is KRW 77,600
+4,100 (5.58%)
May 21, 2026, 9:10 AM KST
S&S Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 105,000.00 | 105,100.00 | 100,500.00 | 102,100.00 | 102,100.00 | -0.97% | 284,419 |
| Apr 14, 2026 | 98,300.00 | 104,500.00 | 96,000.00 | 103,100.00 | 103,100.00 | 7.85% | 453,556 |
| Apr 13, 2026 | 94,500.00 | 98,600.00 | 94,000.00 | 95,600.00 | 95,600.00 | -2.55% | 217,884 |
| Apr 10, 2026 | 101,100.00 | 103,000.00 | 98,100.00 | 98,100.00 | 98,100.00 | -3.92% | 343,859 |
| Apr 9, 2026 | 89,600.00 | 104,000.00 | 88,900.00 | 102,100.00 | 102,100.00 | 12.57% | 1,014,108 |
| Apr 8, 2026 | 84,600.00 | 93,000.00 | 82,200.00 | 90,700.00 | 90,700.00 | 14.96% | 462,472 |
| Apr 7, 2026 | 82,300.00 | 82,300.00 | 77,600.00 | 78,900.00 | 78,900.00 | 1.41% | 137,439 |
| Apr 6, 2026 | 77,600.00 | 80,100.00 | 77,100.00 | 77,800.00 | 77,800.00 | 0.52% | 81,903 |
| Apr 3, 2026 | 79,000.00 | 79,800.00 | 75,900.00 | 77,400.00 | 77,400.00 | 0.65% | 123,812 |
| Apr 2, 2026 | 83,300.00 | 83,500.00 | 75,500.00 | 76,900.00 | 76,900.00 | -6.22% | 237,526 |
| Apr 1, 2026 | 80,500.00 | 83,500.00 | 79,500.00 | 82,000.00 | 82,000.00 | 8.04% | 201,855 |
| Mar 31, 2026 | 76,300.00 | 80,200.00 | 75,400.00 | 75,900.00 | 75,900.00 | -4.65% | 176,198 |
| Mar 30, 2026 | 78,300.00 | 80,600.00 | 78,000.00 | 79,600.00 | 79,600.00 | -4.67% | 146,901 |
| Mar 27, 2026 | 83,000.00 | 85,000.00 | 80,500.00 | 83,500.00 | 83,500.00 | -3.36% | 216,916 |
| Mar 26, 2026 | 92,300.00 | 92,400.00 | 86,000.00 | 86,400.00 | 86,400.00 | -7.69% | 253,418 |
| Mar 25, 2026 | 91,200.00 | 98,100.00 | 91,100.00 | 93,600.00 | 93,600.00 | 6.97% | 446,893 |
| Mar 24, 2026 | 85,400.00 | 90,300.00 | 82,300.00 | 87,500.00 | 87,500.00 | 6.84% | 285,214 |
| Mar 23, 2026 | 82,100.00 | 84,700.00 | 80,300.00 | 81,900.00 | 81,900.00 | -4.10% | 186,326 |
| Mar 20, 2026 | 86,400.00 | 88,800.00 | 84,900.00 | 85,400.00 | 85,400.00 | -0.58% | 139,767 |
| Mar 19, 2026 | 85,600.00 | 87,000.00 | 84,800.00 | 85,900.00 | 85,900.00 | -3.27% | 205,316 |
| Mar 18, 2026 | 89,400.00 | 90,400.00 | 87,800.00 | 88,800.00 | 88,800.00 | 2.66% | 194,229 |
| Mar 17, 2026 | 88,100.00 | 91,400.00 | 85,900.00 | 86,500.00 | 86,500.00 | 1.53% | 243,697 |
| Mar 16, 2026 | 85,200.00 | 87,300.00 | 82,300.00 | 85,200.00 | 85,200.00 | -1.39% | 172,418 |
| Mar 13, 2026 | 82,700.00 | 90,100.00 | 82,500.00 | 86,400.00 | 86,400.00 | 0.23% | 218,447 |
| Mar 12, 2026 | 84,600.00 | 88,700.00 | 84,600.00 | 86,200.00 | 86,200.00 | 0.12% | 227,644 |
| Mar 11, 2026 | 89,900.00 | 90,200.00 | 85,300.00 | 86,100.00 | 86,100.00 | -1.94% | 255,008 |
| Mar 10, 2026 | 90,300.00 | 92,500.00 | 86,800.00 | 87,800.00 | 87,800.00 | 3.91% | 321,980 |