S&S Tech Corporation (KOSDAQ:101490)
South Korea · Delayed Price · Currency is KRW 40,800
-400 (-0.97%)
Aug 31, 2026, 1:10 PM KST
S&S Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |