S & S Tech Corporation 101490
KRX · South Korea · Electronic Technology
KRW 52,100.00+6,950.00 (+15.39%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 52,100.00 | +15.39% | KRW 45,300.00 | KRW 52,100.00 | KRW 44,950.00 | 655.88K |
| 2026-09-30 | KRW 45,150.00 | +0.33% | KRW 45,200.00 | KRW 46,400.00 | KRW 44,700.00 | 175.73K |
| 2026-09-29 | KRW 45,000.00 | +4.65% | KRW 42,850.00 | KRW 45,000.00 | KRW 42,700.00 | 194.55K |
| 2026-09-28 | KRW 43,000.00 | -2.49% | KRW 44,200.00 | KRW 44,800.00 |
| KRW 43,000.00 |
| 160.95K |
| 2026-09-23 | KRW 44,100.00 | +2.44% | KRW 44,000.00 | KRW 44,350.00 | KRW 42,900.00 | 194.00K |
| 2026-09-22 | KRW 43,050.00 | -1.37% | KRW 44,500.00 | KRW 44,750.00 | KRW 42,700.00 | 214.30K |
| 2026-09-21 | KRW 43,650.00 | +4.68% | KRW 41,750.00 | KRW 43,900.00 | KRW 41,350.00 | 234.64K |
| 2026-09-18 | KRW 41,700.00 | +2.08% | KRW 42,000.00 | KRW 42,000.00 | KRW 41,100.00 | 112.30K |
| 2026-09-17 | KRW 40,850.00 | +0.74% | KRW 40,650.00 | KRW 41,350.00 | KRW 40,000.00 | 84.91K |
| 2026-09-16 | KRW 40,550.00 | +2.40% | KRW 39,650.00 | KRW 40,700.00 | KRW 39,100.00 | 88.76K |
| 2026-09-15 | KRW 39,600.00 | 0.00% | KRW 39,400.00 | KRW 40,600.00 | KRW 39,200.00 | 93.58K |
| 2026-09-14 | KRW 39,600.00 | -4.35% | KRW 40,500.00 | KRW 40,650.00 | KRW 39,500.00 | 194.80K |
| 2026-09-11 | KRW 41,400.00 | -4.83% | KRW 41,800.00 | KRW 42,550.00 | KRW 40,600.00 | 299.99K |
| 2026-09-10 | KRW 43,500.00 | +7.14% | KRW 40,000.00 | KRW 43,500.00 | KRW 39,800.00 | 970.69K |
| 2026-09-09 | KRW 40,600.00 | +0.25% | KRW 40,300.00 | KRW 42,200.00 | KRW 39,800.00 | 434.40K |
| 2026-09-08 | KRW 40,500.00 | -2.76% | KRW 41,650.00 | KRW 42,600.00 | KRW 40,500.00 | 235.28K |
| 2026-09-07 | KRW 41,650.00 | +4.00% | KRW 41,300.00 | KRW 42,000.00 | KRW 40,950.00 | 177.24K |
| 2026-09-04 | KRW 40,050.00 | +1.91% | KRW 39,650.00 | KRW 40,550.00 | KRW 39,550.00 | 143.54K |
| 2026-09-03 | KRW 39,300.00 | -2.48% | KRW 40,800.00 | KRW 41,000.00 | KRW 38,750.00 | 132.58K |
| 2026-09-02 | KRW 40,300.00 | -4.05% | KRW 40,400.00 | KRW 41,600.00 | KRW 39,850.00 | 102.76K |
| 2026-09-01 | KRW 42,000.00 | +1.20% | KRW 41,100.00 | KRW 42,150.00 | KRW 40,550.00 | 122.96K |
| 2026-08-31 | KRW 41,500.00 | +0.73% | KRW 39,850.00 | KRW 41,850.00 | KRW 39,050.00 | 468.02K |
| 2026-08-28 | KRW 41,200.00 | -2.83% | KRW 42,050.00 | KRW 43,850.00 | KRW 40,800.00 | 169.17K |
| 2026-08-27 | KRW 42,400.00 | +0.83% | KRW 42,900.00 | KRW 43,450.00 | KRW 41,800.00 | 130.02K |
| 2026-08-26 | KRW 42,050.00 | -2.77% | KRW 43,250.00 | KRW 43,250.00 | KRW 41,000.00 | 163.01K |
| 2026-08-25 | KRW 43,250.00 | +5.75% | KRW 39,800.00 | KRW 43,300.00 | KRW 38,600.00 | 171.01K |
| 2026-08-24 | KRW 40,900.00 | +0.62% | KRW 41,000.00 | KRW 42,350.00 | KRW 40,500.00 | 106.53K |
| 2026-08-21 | KRW 40,650.00 | -6.01% | KRW 42,000.00 | KRW 42,450.00 | KRW 40,550.00 | 126.25K |
| 2026-08-20 | KRW 43,250.00 | +2.85% | KRW 43,250.00 | KRW 44,000.00 | KRW 42,400.00 | 115.63K |
| 2026-08-19 | KRW 42,050.00 | -3.89% | KRW 41,800.00 | KRW 44,200.00 | KRW 41,100.00 | 137.79K |
| 2026-08-18 | KRW 43,750.00 | -1.69% | KRW 46,050.00 | KRW 47,100.00 | KRW 43,450.00 | 326.56K |
| 2026-08-14 | KRW 44,500.00 | -0.89% | KRW 45,250.00 | KRW 45,250.00 | KRW 42,600.00 | 242.68K |
| 2026-08-13 | KRW 44,900.00 | +0.11% | KRW 45,500.00 | KRW 45,950.00 | KRW 44,300.00 | 278.95K |
| 2026-08-12 | KRW 44,850.00 | +0.22% | KRW 45,000.00 | KRW 45,550.00 | KRW 43,500.00 | 235.33K |
| 2026-08-11 | KRW 44,750.00 | +1.24% | KRW 43,800.00 | KRW 45,150.00 | KRW 42,900.00 | 196.91K |
| 2026-08-10 | KRW 44,200.00 | +8.20% | KRW 41,350.00 | KRW 44,450.00 | KRW 40,500.00 | 178.35K |
| 2026-08-07 | KRW 40,850.00 | -3.08% | KRW 42,650.00 | KRW 43,450.00 | KRW 39,850.00 | 186.15K |
| 2026-08-06 | KRW 42,150.00 | -4.53% | KRW 43,200.00 | KRW 44,350.00 | KRW 41,100.00 | 187.52K |
| 2026-08-05 | KRW 44,150.00 | +5.37% | KRW 44,350.00 | KRW 44,700.00 | KRW 42,250.00 | 188.08K |
| 2026-08-04 | KRW 41,900.00 | +2.57% | KRW 41,650.00 | KRW 42,950.00 | KRW 40,450.00 | 208.45K |
| 2026-08-03 | KRW 40,850.00 | 0.00% | KRW 40,100.00 | KRW 42,100.00 | KRW 39,150.00 | 247.21K |
| 2026-07-31 | KRW 40,850.00 | +19.27% | KRW 38,000.00 | KRW 41,200.00 | KRW 37,850.00 | 383.11K |
| 2026-07-30 | KRW 34,250.00 | +0.59% | KRW 33,700.00 | KRW 37,050.00 | KRW 33,700.00 | 320.16K |
| 2026-07-29 | KRW 34,050.00 | -13.80% | KRW 40,350.00 | KRW 41,250.00 | KRW 31,900.00 | 467.68K |
| 2026-07-28 | KRW 39,500.00 | -3.54% | KRW 42,250.00 | KRW 42,750.00 | KRW 38,900.00 | 409.37K |
| 2026-07-27 | KRW 40,950.00 | +6.36% | KRW 40,100.00 | KRW 41,100.00 | KRW 38,800.00 | 178.86K |
| 2026-07-24 | KRW 38,500.00 | -7.67% | KRW 40,950.00 | KRW 41,500.00 | KRW 38,450.00 | 151.09K |
| 2026-07-23 | KRW 41,700.00 | +5.44% | KRW 39,800.00 | KRW 41,700.00 | KRW 39,650.00 | 149.02K |
| 2026-07-22 | KRW 39,550.00 | -1.98% | KRW 41,800.00 | KRW 43,000.00 | KRW 39,500.00 | 251.43K |
| 2026-07-21 | KRW 40,350.00 | +1.89% | KRW 39,600.00 | KRW 40,750.00 | KRW 38,300.00 | 169.90K |
| 2026-07-20 | KRW 39,600.00 | -9.59% | KRW 42,000.00 | KRW 42,900.00 | KRW 39,150.00 | 248.96K |
| 2026-07-16 | KRW 43,800.00 | -8.37% | KRW 46,000.00 | KRW 46,400.00 | KRW 43,500.00 | 146.05K |
| 2026-07-15 | KRW 47,800.00 | +5.52% | KRW 47,000.00 | KRW 48,400.00 | KRW 46,450.00 | 180.74K |
| 2026-07-14 | KRW 45,300.00 | -3.92% | KRW 48,250.00 | KRW 49,550.00 | KRW 43,100.00 | 262.31K |
| 2026-07-13 | KRW 47,150.00 | -1.26% | KRW 49,350.00 | KRW 55,700.00 | KRW 47,000.00 | 356.91K |
| 2026-07-10 | KRW 47,750.00 | +10.15% | KRW 44,900.00 | KRW 49,100.00 | KRW 44,900.00 | 245.61K |
| 2026-07-09 | KRW 43,350.00 | +0.58% | KRW 43,000.00 | KRW 45,500.00 | KRW 42,300.00 | 210.36K |
| 2026-07-08 | KRW 43,100.00 | -7.21% | KRW 44,100.00 | KRW 46,600.00 | KRW 42,500.00 | 213.99K |
| 2026-07-07 | KRW 46,450.00 | -4.13% | KRW 47,500.00 | KRW 49,650.00 | KRW 45,200.00 | 210.98K |
| 2026-07-06 | KRW 48,450.00 | -2.61% | KRW 49,800.00 | KRW 50,200.00 | KRW 46,600.00 | 155.31K |
| 2026-07-03 | KRW 49,750.00 | +2.16% | KRW 48,350.00 | KRW 49,950.00 | KRW 45,450.00 | 168.27K |
| 2026-07-02 | KRW 48,700.00 | -11.45% | KRW 53,200.00 | KRW 53,200.00 | KRW 48,500.00 | 184.03K |
| 2026-07-01 | KRW 55,000.00 | -1.08% | KRW 56,100.00 | KRW 59,600.00 | KRW 54,100.00 | 182.55K |
| 2026-06-30 | KRW 55,600.00 | +0.54% | KRW 55,300.00 | KRW 56,700.00 | KRW 53,900.00 | 103.89K |
| 2026-06-29 | KRW 55,300.00 | +7.80% | KRW 51,800.00 | KRW 56,200.00 | KRW 51,500.00 | 171.70K |
| 2026-06-26 | KRW 51,300.00 | -4.82% | KRW 52,800.00 | KRW 54,500.00 | KRW 50,000.00 | 223.95K |
| 2026-06-25 | KRW 53,900.00 | -1.28% | KRW 55,500.00 | KRW 56,700.00 | KRW 52,900.00 | 186.24K |
| 2026-06-24 | KRW 54,600.00 | 0.00% | KRW 54,600.00 | KRW 56,800.00 | KRW 52,800.00 | 162.61K |
| 2026-06-23 | KRW 54,600.00 | -10.20% | KRW 60,800.00 | KRW 61,300.00 | KRW 53,800.00 | 249.60K |
| 2026-06-22 | KRW 60,800.00 | +0.66% | KRW 58,400.00 | KRW 61,500.00 | KRW 58,300.00 | 170.99K |
| 2026-06-19 | KRW 60,400.00 | -6.07% | KRW 64,400.00 | KRW 64,500.00 | KRW 58,000.00 | 281.99K |
| 2026-06-18 | KRW 64,300.00 | +1.74% | KRW 63,200.00 | KRW 64,700.00 | KRW 62,000.00 | 191.45K |
| 2026-06-17 | KRW 63,200.00 | -0.47% | KRW 63,100.00 | KRW 64,500.00 | KRW 61,300.00 | 296.13K |
| 2026-06-16 | KRW 63,500.00 | -1.09% | KRW 66,100.00 | KRW 66,800.00 | KRW 63,100.00 | 263.76K |
| 2026-06-15 | KRW 64,200.00 | +0.47% | KRW 66,300.00 | KRW 66,900.00 | KRW 63,600.00 | 199.64K |
| 2026-06-12 | KRW 63,900.00 | +1.43% | KRW 69,000.00 | KRW 69,400.00 | KRW 63,200.00 | 864.50K |
| 2026-06-11 | KRW 63,000.00 | +3.45% | KRW 58,500.00 | KRW 63,400.00 | KRW 57,100.00 | 353.40K |
| 2026-06-10 | KRW 60,900.00 | -1.77% | KRW 59,800.00 | KRW 63,500.00 | KRW 58,100.00 | 2 |
| 2026-06-09 | KRW 62,000.00 | +13.14% | KRW 56,100.00 | KRW 63,700.00 | KRW 56,100.00 | 325.06K |
| 2026-06-08 | KRW 54,800.00 | -12.04% | KRW 57,600.00 | KRW 58,900.00 | KRW 52,500.00 | 337.90K |
| 2026-06-05 | KRW 62,300.00 | -6.74% | KRW 65,200.00 | KRW 65,200.00 | KRW 61,100.00 | 238.59K |
| 2026-06-04 | KRW 66,800.00 | +4.21% | KRW 65,000.00 | KRW 71,000.00 | KRW 64,700.00 | 226.33K |
| 2026-06-02 | KRW 64,100.00 | -3.61% | KRW 66,500.00 | KRW 66,700.00 | KRW 62,700.00 | 255.55K |
| 2026-06-01 | KRW 66,500.00 | +1.06% | KRW 65,200.00 | KRW 68,200.00 | KRW 61,900.00 | 277.09K |
| 2026-05-29 | KRW 65,800.00 | -3.52% | KRW 68,500.00 | KRW 68,700.00 | KRW 63,000.00 | 370.19K |
| 2026-05-28 | KRW 68,200.00 | -4.48% | KRW 70,400.00 | KRW 71,400.00 | KRW 64,000.00 | 423.76K |
| 2026-05-27 | KRW 71,400.00 | -7.87% | KRW 80,800.00 | KRW 81,500.00 | KRW 70,400.00 | 408.74K |
| 2026-05-26 | KRW 77,500.00 | -2.27% | KRW 81,100.00 | KRW 84,000.00 | KRW 77,000.00 | 222.65K |
| 2026-05-22 | KRW 79,300.00 | +1.15% | KRW 79,000.00 | KRW 82,000.00 | KRW 78,200.00 | 169.33K |
| 2026-05-21 | KRW 78,400.00 | +6.67% | KRW 76,200.00 | KRW 78,800.00 | KRW 75,700.00 | 201.39K |