S&S Tech Corporation (KOSDAQ:101490)
South Korea
· Delayed Price · Currency is KRW 93,700
+1,300 (1.41%)
Mar 6, 2026, 3:30 PM KST
S&S Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91,200.00 | 95,800.00 | 88,700.00 | 93,700.00 | 93,700.00 | 1.41% | 257,871 |
| Mar 5, 2026 | 87,400.00 | 97,400.00 | 86,200.00 | 92,400.00 | 92,400.00 | 15.64% | 500,215 |
| Mar 4, 2026 | 92,900.00 | 98,500.00 | 79,500.00 | 79,900.00 | 79,900.00 | -16.25% | 700,939 |
| Mar 3, 2026 | 95,900.00 | 107,500.00 | 94,400.00 | 95,400.00 | 95,400.00 | -3.34% | 693,185 |
| Feb 27, 2026 | 89,900.00 | 102,300.00 | 88,700.00 | 98,700.00 | 98,700.00 | 5.56% | 705,444 |
| Feb 26, 2026 | 89,500.00 | 93,900.00 | 87,200.00 | 93,500.00 | 93,500.00 | 6.61% | 439,773 |
| Feb 25, 2026 | 90,900.00 | 90,900.00 | 86,500.00 | 87,700.00 | 87,700.00 | -2.56% | 263,831 |
| Feb 24, 2026 | 89,900.00 | 91,600.00 | 87,900.00 | 90,000.00 | 90,000.00 | 1.47% | 199,884 |
| Feb 23, 2026 | 95,300.00 | 95,800.00 | 86,900.00 | 88,700.00 | 88,700.00 | -6.53% | 436,719 |
| Feb 20, 2026 | 93,900.00 | 99,300.00 | 93,300.00 | 94,900.00 | 94,900.00 | 2.26% | 328,110 |
| Feb 19, 2026 | 92,000.00 | 93,600.00 | 89,100.00 | 92,800.00 | 92,800.00 | 3.80% | 377,551 |
| Feb 13, 2026 | 88,300.00 | 92,000.00 | 87,600.00 | 89,400.00 | 89,400.00 | - | 179,381 |
| Feb 12, 2026 | 89,700.00 | 92,000.00 | 88,000.00 | 89,400.00 | 89,400.00 | 1.13% | 242,597 |
| Feb 11, 2026 | 87,400.00 | 90,300.00 | 85,800.00 | 88,400.00 | 88,400.00 | -0.45% | 204,082 |
| Feb 10, 2026 | 93,200.00 | 93,500.00 | 88,800.00 | 88,800.00 | 88,800.00 | -5.23% | 215,372 |
| Feb 9, 2026 | 92,500.00 | 94,300.00 | 90,300.00 | 93,700.00 | 93,700.00 | 9.85% | 325,213 |
| Feb 6, 2026 | 82,600.00 | 88,500.00 | 81,500.00 | 85,300.00 | 85,300.00 | -1.73% | 268,331 |
| Feb 5, 2026 | 85,000.00 | 91,100.00 | 84,500.00 | 86,800.00 | 86,800.00 | -2.03% | 295,008 |
| Feb 4, 2026 | 87,300.00 | 91,500.00 | 86,000.00 | 88,600.00 | 88,600.00 | -1.01% | 273,829 |
| Feb 3, 2026 | 86,600.00 | 89,500.00 | 84,400.00 | 89,500.00 | 89,500.00 | 7.57% | 421,961 |
| Feb 2, 2026 | 88,800.00 | 89,500.00 | 82,400.00 | 83,200.00 | 83,200.00 | -8.57% | 589,771 |
| Jan 30, 2026 | 89,000.00 | 96,700.00 | 88,100.00 | 91,000.00 | 91,000.00 | 2.02% | 710,209 |
| Jan 29, 2026 | 95,100.00 | 96,400.00 | 82,000.00 | 89,200.00 | 89,200.00 | -3.88% | 1,235,219 |
| Jan 28, 2026 | 77,500.00 | 96,000.00 | 76,800.00 | 92,800.00 | 92,800.00 | 24.06% | 1,129,088 |
| Jan 27, 2026 | 70,600.00 | 75,000.00 | 69,500.00 | 74,800.00 | 74,800.00 | 6.86% | 769,815 |
| Jan 26, 2026 | 65,600.00 | 72,700.00 | 64,300.00 | 70,000.00 | 70,000.00 | 7.20% | 1,001,645 |
| Jan 23, 2026 | 65,500.00 | 66,500.00 | 64,100.00 | 65,300.00 | 65,300.00 | 0.15% | 307,968 |
| Jan 22, 2026 | 68,900.00 | 69,300.00 | 64,800.00 | 65,200.00 | 65,200.00 | -1.81% | 442,526 |
| Jan 21, 2026 | 64,300.00 | 67,800.00 | 64,300.00 | 66,400.00 | 66,400.00 | -0.60% | 412,418 |
| Jan 20, 2026 | 68,600.00 | 68,600.00 | 64,700.00 | 66,800.00 | 66,800.00 | -2.48% | 584,319 |
| Jan 19, 2026 | 61,800.00 | 69,600.00 | 61,500.00 | 68,500.00 | 68,500.00 | 15.71% | 1,197,882 |
| Jan 16, 2026 | 62,200.00 | 62,200.00 | 58,500.00 | 59,200.00 | 59,200.00 | -1.00% | 556,311 |
| Jan 15, 2026 | 61,100.00 | 61,400.00 | 58,000.00 | 59,800.00 | 59,800.00 | -5.83% | 834,346 |
| Jan 14, 2026 | 65,300.00 | 67,000.00 | 62,600.00 | 63,500.00 | 63,500.00 | -4.51% | 585,631 |
| Jan 13, 2026 | 64,200.00 | 70,000.00 | 62,600.00 | 66,500.00 | 66,500.00 | 12.71% | 1,957,587 |
| Jan 12, 2026 | 51,400.00 | 60,100.00 | 49,800.00 | 59,000.00 | 59,000.00 | 16.60% | 2,067,594 |
| Jan 9, 2026 | 51,600.00 | 52,100.00 | 50,000.00 | 50,600.00 | 50,600.00 | -3.98% | 238,350 |
| Jan 8, 2026 | 52,700.00 | 54,600.00 | 52,100.00 | 52,700.00 | 52,700.00 | -1.31% | 153,217 |
| Jan 7, 2026 | 55,900.00 | 55,900.00 | 52,000.00 | 53,400.00 | 53,400.00 | -3.78% | 289,966 |
| Jan 6, 2026 | 52,600.00 | 55,700.00 | 52,100.00 | 55,500.00 | 55,500.00 | 2.78% | 243,706 |
| Jan 5, 2026 | 53,700.00 | 55,900.00 | 52,500.00 | 54,000.00 | 54,000.00 | 5.26% | 431,702 |
| Jan 2, 2026 | 48,250.00 | 51,600.00 | 47,950.00 | 51,300.00 | 51,300.00 | 6.21% | 317,710 |
| Dec 30, 2025 | 47,600.00 | 49,050.00 | 47,600.00 | 48,300.00 | 48,300.00 | 0.10% | 102,366 |
| Dec 29, 2025 | 50,000.00 | 50,100.00 | 47,600.00 | 48,250.00 | 48,250.00 | -2.13% | 193,700 |
| Dec 26, 2025 | 48,700.00 | 49,650.00 | 47,900.00 | 49,300.00 | 49,150.00 | 3.03% | 184,227 |
| Dec 24, 2025 | 48,100.00 | 48,800.00 | 47,700.00 | 47,850.00 | 47,704.41 | -0.83% | 61,190 |
| Dec 23, 2025 | 48,700.00 | 50,600.00 | 48,000.00 | 48,250.00 | 48,103.19 | -0.72% | 148,566 |
| Dec 22, 2025 | 46,900.00 | 49,300.00 | 46,300.00 | 48,600.00 | 48,452.13 | 6.70% | 234,891 |
| Dec 19, 2025 | 46,700.00 | 46,700.00 | 45,300.00 | 45,550.00 | 45,411.41 | -0.76% | 76,322 |
| Dec 18, 2025 | 45,250.00 | 46,150.00 | 45,150.00 | 45,900.00 | 45,760.34 | -1.18% | 65,907 |
| Dec 17, 2025 | 45,350.00 | 46,450.00 | 45,100.00 | 46,450.00 | 46,308.67 | 2.99% | 81,412 |
| Dec 16, 2025 | 46,000.00 | 46,300.00 | 45,100.00 | 45,100.00 | 44,962.78 | -2.59% | 100,813 |
| Dec 15, 2025 | 46,250.00 | 46,600.00 | 45,200.00 | 46,300.00 | 46,159.13 | -3.04% | 116,653 |
| Dec 12, 2025 | 47,050.00 | 47,750.00 | 46,500.00 | 47,750.00 | 47,604.72 | 1.49% | 202,900 |
| Dec 11, 2025 | 48,600.00 | 48,650.00 | 46,300.00 | 47,050.00 | 46,906.85 | 0.11% | 225,241 |
| Dec 10, 2025 | 47,800.00 | 48,350.00 | 46,800.00 | 47,000.00 | 46,857.00 | -1.98% | 123,196 |
| Dec 9, 2025 | 48,800.00 | 48,800.00 | 47,600.00 | 47,950.00 | 47,804.11 | -2.04% | 102,390 |
| Dec 8, 2025 | 49,300.00 | 49,500.00 | 47,750.00 | 48,950.00 | 48,801.06 | 0.31% | 112,487 |
| Dec 5, 2025 | 49,900.00 | 49,900.00 | 48,350.00 | 48,800.00 | 48,651.52 | -1.91% | 185,063 |
| Dec 4, 2025 | 51,700.00 | 52,100.00 | 49,250.00 | 49,750.00 | 49,598.63 | -5.78% | 247,459 |
| Dec 3, 2025 | 53,300.00 | 54,000.00 | 51,900.00 | 52,800.00 | 52,639.35 | 0.38% | 127,553 |
| Dec 2, 2025 | 55,000.00 | 55,700.00 | 52,000.00 | 52,600.00 | 52,439.96 | -2.95% | 260,100 |
| Dec 1, 2025 | 50,700.00 | 54,700.00 | 50,300.00 | 54,200.00 | 54,035.09 | 10.84% | 475,955 |
| Nov 28, 2025 | 48,350.00 | 48,900.00 | 47,700.00 | 48,900.00 | 48,751.22 | 3.06% | 117,733 |
| Nov 27, 2025 | 48,200.00 | 48,300.00 | 47,100.00 | 47,450.00 | 47,305.63 | -1.15% | 145,854 |
| Nov 26, 2025 | 46,600.00 | 48,000.00 | 45,300.00 | 48,000.00 | 47,853.96 | 7.62% | 230,446 |
| Nov 25, 2025 | 45,500.00 | 46,800.00 | 44,200.00 | 44,600.00 | 44,464.30 | 1.71% | 269,799 |
| Nov 24, 2025 | 44,450.00 | 44,550.00 | 43,450.00 | 43,850.00 | 43,716.58 | 0.46% | 91,193 |
| Nov 21, 2025 | 43,850.00 | 44,800.00 | 43,450.00 | 43,650.00 | 43,517.19 | -6.13% | 173,620 |
| Nov 20, 2025 | 47,600.00 | 47,600.00 | 45,650.00 | 46,500.00 | 46,358.52 | 1.75% | 137,874 |
| Nov 19, 2025 | 48,150.00 | 48,150.00 | 45,450.00 | 45,700.00 | 45,560.95 | -4.39% | 225,493 |
| Nov 18, 2025 | 49,800.00 | 50,100.00 | 47,400.00 | 47,800.00 | 47,654.56 | -5.53% | 265,068 |
| Nov 17, 2025 | 51,000.00 | 51,800.00 | 49,800.00 | 50,600.00 | 50,446.04 | 1.30% | 168,046 |
| Nov 14, 2025 | 51,500.00 | 51,500.00 | 49,800.00 | 49,950.00 | 49,798.02 | -6.81% | 368,171 |
| Nov 13, 2025 | 53,200.00 | 54,100.00 | 52,100.00 | 53,600.00 | 53,436.92 | 0.19% | 171,787 |
| Nov 12, 2025 | 55,400.00 | 55,800.00 | 53,200.00 | 53,500.00 | 53,337.22 | -4.63% | 299,057 |
| Nov 11, 2025 | 56,500.00 | 57,800.00 | 54,900.00 | 56,100.00 | 55,929.31 | 0.18% | 145,820 |
| Nov 10, 2025 | 56,000.00 | 56,200.00 | 53,600.00 | 56,000.00 | 55,829.61 | 0.18% | 161,998 |
| Nov 7, 2025 | 57,600.00 | 58,900.00 | 55,100.00 | 55,900.00 | 55,729.92 | -5.25% | 216,330 |
| Nov 6, 2025 | 58,400.00 | 59,700.00 | 56,000.00 | 59,000.00 | 58,820.49 | 3.51% | 277,811 |
| Nov 5, 2025 | 58,800.00 | 59,500.00 | 54,600.00 | 57,000.00 | 56,826.57 | -5.94% | 395,762 |
| Nov 4, 2025 | 56,100.00 | 61,700.00 | 55,700.00 | 60,600.00 | 60,415.62 | 8.99% | 552,280 |
| Nov 3, 2025 | 57,000.00 | 57,000.00 | 55,100.00 | 55,600.00 | 55,430.83 | -0.89% | 201,439 |
| Oct 31, 2025 | 55,700.00 | 57,900.00 | 54,800.00 | 56,100.00 | 55,929.31 | 2.19% | 288,081 |
| Oct 30, 2025 | 55,300.00 | 55,300.00 | 53,000.00 | 54,900.00 | 54,732.96 | -1.44% | 263,516 |
| Oct 29, 2025 | 56,400.00 | 56,500.00 | 54,300.00 | 55,700.00 | 55,530.53 | -0.54% | 349,575 |
| Oct 28, 2025 | 59,500.00 | 59,800.00 | 54,800.00 | 56,000.00 | 55,829.61 | -5.88% | 498,943 |
| Oct 27, 2025 | 62,700.00 | 63,500.00 | 56,500.00 | 59,500.00 | 59,318.97 | -4.49% | 463,197 |
| Oct 24, 2025 | 62,500.00 | 64,300.00 | 61,600.00 | 62,300.00 | 62,110.45 | 2.98% | 322,388 |
| Oct 23, 2025 | 59,900.00 | 61,800.00 | 59,400.00 | 60,500.00 | 60,315.92 | -2.42% | 178,592 |
| Oct 22, 2025 | 58,500.00 | 62,900.00 | 56,200.00 | 62,000.00 | 61,811.36 | 7.45% | 496,226 |
| Oct 21, 2025 | 58,600.00 | 60,000.00 | 57,200.00 | 57,700.00 | 57,524.44 | -0.86% | 200,323 |
| Oct 20, 2025 | 59,300.00 | 60,300.00 | 57,200.00 | 58,200.00 | 58,022.92 | -1.19% | 232,599 |
| Oct 17, 2025 | 58,300.00 | 61,000.00 | 58,100.00 | 58,900.00 | 58,720.79 | -1.34% | 306,120 |
| Oct 16, 2025 | 59,000.00 | 61,500.00 | 58,600.00 | 59,700.00 | 59,518.36 | -0.67% | 315,490 |
| Oct 15, 2025 | 57,600.00 | 61,500.00 | 57,000.00 | 60,100.00 | 59,917.14 | 6.75% | 368,990 |
| Oct 14, 2025 | 60,800.00 | 61,000.00 | 54,600.00 | 56,300.00 | 56,128.70 | -5.85% | 475,524 |
| Oct 13, 2025 | 51,900.00 | 60,400.00 | 51,200.00 | 59,800.00 | 59,618.05 | 12.41% | 566,662 |
| Oct 10, 2025 | 51,500.00 | 53,600.00 | 51,400.00 | 53,200.00 | 53,038.13 | 6.19% | 305,837 |
| Oct 2, 2025 | 51,300.00 | 54,000.00 | 46,850.00 | 50,100.00 | 49,947.57 | -0.60% | 775,052 |