S&S Tech Corporation (KOSDAQ:101490)
South Korea
· Delayed Price · Currency is KRW 101,300
-1,300 (-1.27%)
Apr 29, 2026, 12:40 PM KST
S&S Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 288,872 |
| 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% | 423,731 |
| Apr 16, 2026 | 101,000.00 | 101,400.00 | 98,100.00 | 99,000.00 | 99,000.00 | -3.04% | 329,730 |
| 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% | 453,538 |
| 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% | 1,014,105 |
| 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% | 123,811 |
| 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% | 176,077 |
| 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% | 139,652 |
| 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 |
| Mar 9, 2026 | 86,800.00 | 88,600.00 | 82,000.00 | 84,500.00 | 84,500.00 | -9.82% | 358,812 |
| 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 |