S&S Tech Corporation - 101490.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51,700	49,750	49,750	52,100	49,250	257,453
December 03, 2025	53,300	52,800	52,800	54,000	51,900	130,675
December 02, 2025	55,000	52,600	52,600	55,700	52,000	265,540
December 01, 2025	50,700	54,200	54,200	54,700	50,300	475,955
November 28, 2025	48,350	48,900	48,900	48,900	47,700	128,258
November 27, 2025	48,200	47,450	47,450	48,300	47,100	145,854
November 26, 2025	46,600	48,000	48,000	48,000	45,300	239,310
November 25, 2025	45,500	44,600	44,600	46,800	44,200	272,789
November 24, 2025	44,450	43,850	43,850	44,550	43,450	91,193
November 21, 2025	43,850	43,650	43,650	44,800	43,450	173,620
November 20, 2025	47,600	46,500	46,500	47,600	45,650	137,874
November 19, 2025	48,150	45,700	45,700	48,150	45,450	232,953
November 18, 2025	49,800	47,800	47,800	50,100	47,400	269,087
November 17, 2025	51,000	50,600	50,600	51,800	49,800	175,001
November 14, 2025	51,500	49,950	49,950	51,500	49,800	372,587
November 13, 2025	53,200	53,600	53,600	54,100	52,100	171,787
November 12, 2025	55,400	53,500	53,500	55,800	53,200	306,645
November 11, 2025	56,500	56,100	56,100	57,800	54,900	148,614
November 10, 2025	56,000	56,000	56,000	56,200	53,600	161,998
November 07, 2025	57,600	55,900	55,900	58,900	55,100	220,211
November 06, 2025	58,400	59,000	59,000	59,700	56,000	282,996
November 05, 2025	58,800	57,000	57,000	59,500	54,600	400,931
November 04, 2025	56,100	60,600	60,600	61,700	55,700	552,280
November 03, 2025	57,000	55,600	55,600	57,000	55,100	201,439
October 31, 2025	55,700	56,100	56,100	57,900	54,800	283,080
October 30, 2025	55,300	54,900	54,900	55,300	53,000	263,516
October 29, 2025	56,400	55,700	55,700	56,500	54,300	355,438
October 28, 2025	59,500	56,000	56,000	59,800	54,800	506,946
October 27, 2025	62,700	59,500	59,500	63,500	56,500	463,197
October 24, 2025	62,500	62,300	62,300	64,300	61,600	322,388
October 23, 2025	59,900	60,500	60,500	61,800	59,400	178,592
October 22, 2025	58,500	62,000	62,000	62,900	56,200	496,226
October 21, 2025	58,600	57,700	57,700	60,000	57,200	200,323
October 20, 2025	59,300	58,200	58,200	60,300	57,200	232,599
October 17, 2025	58,300	58,900	58,900	61,000	58,100	308,831
October 16, 2025	59,000	59,700	59,700	61,500	58,600	315,490
October 15, 2025	57,600	60,100	60,100	61,500	57,000	372,787
October 14, 2025	60,800	56,300	56,300	61,000	54,600	482,668
October 13, 2025	51,900	59,800	59,800	60,400	51,200	566,662
October 10, 2025	51,500	53,200	53,200	53,600	51,400	310,659
October 02, 2025	51,300	50,100	50,100	54,000	46,850	775,052
October 01, 2025	49,600	50,400	50,400	50,900	49,600	115,158
September 30, 2025	50,300	49,450	49,450	50,400	49,000	117,909
September 29, 2025	49,750	49,850	49,850	50,600	49,400	99,501
September 26, 2025	51,000	49,400	49,400	51,100	48,700	209,382
September 25, 2025	52,000	51,400	51,400	52,500	51,000	132,009
September 24, 2025	52,300	53,100	53,100	53,300	50,500	164,765
September 23, 2025	54,600	53,300	53,300	54,600	53,000	130,550
September 22, 2025	54,600	54,100	54,100	55,300	53,500	159,138
September 19, 2025	54,800	53,900	53,900	55,100	53,200	166,351
September 18, 2025	53,400	54,000	54,000	54,800	52,400	220,212
September 17, 2025	53,100	52,800	52,800	53,500	52,300	176,560
September 16, 2025	54,200	54,600	54,600	54,700	53,000	193,132
September 15, 2025	51,400	54,000	54,000	54,300	50,100	368,045
September 12, 2025	51,200	50,200	50,200	51,800	50,100	218,919
September 11, 2025	50,500	50,800	50,800	51,000	49,200	281,804
September 10, 2025	51,200	49,400	49,400	52,000	48,700	340,404
September 09, 2025	49,900	50,400	50,400	50,800	49,200	127,124
September 08, 2025	49,550	49,450	49,450	49,650	48,000	158,836
September 05, 2025	51,400	49,300	49,300	51,400	48,600	387,574

S&S Tech Corporation (101490.KQ) KOE