S-1 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 57,600.00 | 58,300.00 | 57,500.00 | 57,800.00 | 53,030.14 | 192,089 |
| 2024-07-23 | 58,000.00 | 58,800.00 | 58,000.00 | 58,000.00 | 53,213.63 | 19,044 |
| 2024-07-22 | 58,500.00 | 59,000.00 | 58,000.00 | 58,500.00 | 53,672.37 | 68,474 |
| 2024-07-19 | 58,000.00 | 58,500.00 | 56,700.00 | 58,200.00 | 53,397.13 | 28,263 |
| 2024-07-18 | 59,500.00 | 59,500.00 | 58,000.00 | 58,900.00 | 54,039.36 | 60,225 |
| 2024-07-17 | 60,300.00 | 60,300.00 | 58,800.00 | 59,000.00 | 54,131.11 | 22,797 |
| 2024-07-16 | 60,400.00 | 60,400.00 | 59,400.00 | 59,500.00 | 54,589.85 | 34,876 |
| 2024-07-12 | 60,000.00 | 61,100.00 | 60,000.00 | 61,000.00 | 55,966.06 | 27,203 |
| 2024-07-11 | 60,200.00 | 60,300.00 | 58,900.00 | 60,000.00 | 55,048.59 | 54,941 |
| 2024-07-10 | 60,400.00 | 60,800.00 | 59,500.00 | 59,700.00 | 54,773.34 | 35,141 |
| 2024-07-09 | 62,400.00 | 62,400.00 | 60,400.00 | 60,900.00 | 55,874.32 | 24,878 |
| 2024-07-08 | 61,200.00 | 62,600.00 | 61,100.00 | 61,600.00 | 56,516.55 | 27,386 |
| 2024-07-05 | 60,100.00 | 62,000.00 | 59,800.00 | 61,900.00 | 56,791.79 | 49,538 |
| 2024-07-04 | 59,500.00 | 60,000.00 | 58,900.00 | 60,000.00 | 55,048.59 | 25,685 |
| 2024-07-03 | 58,900.00 | 59,500.00 | 58,600.00 | 59,500.00 | 54,589.85 | 20,343 |
| 2024-07-02 | 58,000.00 | 58,700.00 | 57,700.00 | 58,500.00 | 53,672.37 | 16,583 |
| 2024-07-01 | 58,300.00 | 58,900.00 | 57,900.00 | 58,700.00 | 53,855.87 | 14,301 |
| 2024-06-28 | 57,100.00 | 58,000.00 | 57,100.00 | 58,000.00 | 53,213.63 | 24,376 |
| 2024-06-27 | 56,700.00 | 57,300.00 | 56,400.00 | 56,900.00 | 52,204.41 | 32,722 |
| 2024-06-26 | 57,600.00 | 58,400.00 | 57,000.00 | 57,100.00 | 52,387.91 | 42,011 |
| 2024-06-25 | 57,800.00 | 58,600.00 | 57,400.00 | 58,200.00 | 53,397.13 | 33,105 |
| 2024-06-24 | 57,700.00 | 58,000.00 | 56,400.00 | 56,800.00 | 52,112.66 | 51,998 |
| 2024-06-21 | 59,300.00 | 59,500.00 | 57,400.00 | 57,600.00 | 52,846.64 | 40,944 |
| 2024-06-20 | 58,900.00 | 59,700.00 | 58,300.00 | 59,500.00 | 54,589.85 | 37,035 |
| 2024-06-19 | 57,600.00 | 58,900.00 | 57,300.00 | 58,700.00 | 53,855.87 | 61,116 |
| 2024-06-18 | 58,000.00 | 58,100.00 | 57,100.00 | 57,100.00 | 52,387.91 | 96,219 |
| 2024-06-17 | 57,700.00 | 58,400.00 | 57,700.00 | 58,300.00 | 53,488.88 | 23,589 |
| 2024-06-14 | 58,700.00 | 59,300.00 | 57,700.00 | 58,200.00 | 53,397.13 | 74,666 |
| 2024-06-13 | 59,300.00 | 60,600.00 | 59,200.00 | 59,300.00 | 54,406.35 | 77,433 |
| 2024-06-12 | 59,500.00 | 60,300.00 | 59,000.00 | 59,400.00 | 54,498.10 | 99,709 |
| 2024-06-11 | 60,100.00 | 60,800.00 | 59,900.00 | 60,100.00 | 55,140.33 | 33,090 |
| 2024-06-10 | 61,100.00 | 61,400.00 | 60,000.00 | 60,100.00 | 55,140.33 | 28,309 |
| 2024-06-07 | 61,900.00 | 62,500.00 | 61,700.00 | 62,000.00 | 56,883.54 | 21,375 |
| 2024-06-05 | 62,000.00 | 62,400.00 | 61,600.00 | 61,700.00 | 56,608.30 | 16,435 |
| 2024-06-04 | 61,800.00 | 63,000.00 | 61,600.00 | 62,300.00 | 57,158.78 | 47,866 |
| 2024-06-03 | 63,700.00 | 63,700.00 | 62,200.00 | 62,800.00 | 57,617.52 | 49,895 |
| 2024-05-31 | 63,000.00 | 63,600.00 | 62,500.00 | 63,600.00 | 58,351.50 | 52,050 |
| 2024-05-30 | 61,100.00 | 62,900.00 | 60,600.00 | 62,400.00 | 57,250.53 | 42,552 |
| 2024-05-29 | 60,100.00 | 61,700.00 | 59,100.00 | 61,700.00 | 56,608.30 | 61,062 |
| 2024-05-28 | 60,500.00 | 61,700.00 | 60,500.00 | 61,300.00 | 56,241.31 | 36,641 |
| 2024-05-27 | 61,500.00 | 62,400.00 | 60,600.00 | 60,900.00 | 55,874.32 | 52,611 |
| 2024-05-24 | 62,000.00 | 62,400.00 | 61,300.00 | 61,900.00 | 56,791.79 | 37,126 |
| 2024-05-23 | 62,200.00 | 62,900.00 | 62,200.00 | 62,500.00 | 57,342.28 | 20,775 |
| 2024-05-22 | 62,000.00 | 63,100.00 | 61,700.00 | 62,500.00 | 57,342.28 | 24,528 |
| 2024-05-21 | 61,600.00 | 62,700.00 | 61,600.00 | 62,100.00 | 56,975.29 | 18,884 |
| 2024-05-20 | 63,900.00 | 63,900.00 | 62,300.00 | 62,500.00 | 57,342.28 | 16,251 |
| 2024-05-17 | 62,200.00 | 63,500.00 | 62,200.00 | 63,100.00 | 57,892.76 | 14,769 |
| 2024-05-16 | 63,800.00 | 63,900.00 | 62,500.00 | 62,500.00 | 57,342.28 | 35,431 |
| 2024-05-14 | 61,800.00 | 62,500.00 | 61,500.00 | 62,000.00 | 56,883.54 | 29,546 |
| 2024-05-13 | 62,600.00 | 63,000.00 | 61,800.00 | 61,800.00 | 56,700.04 | 30,458 |
| 2024-05-10 | 63,900.00 | 64,000.00 | 61,900.00 | 62,300.00 | 57,158.78 | 41,550 |
| 2024-05-09 | 63,100.00 | 63,200.00 | 61,800.00 | 62,700.00 | 57,525.77 | 69,414 |
| 2024-05-08 | 62,900.00 | 63,000.00 | 62,000.00 | 63,000.00 | 57,801.02 | 112,663 |
| 2024-05-07 | 60,800.00 | 63,200.00 | 60,800.00 | 62,500.00 | 57,342.28 | 57,757 |
| 2024-05-03 | 60,800.00 | 60,900.00 | 59,700.00 | 60,200.00 | 55,232.08 | 30,941 |
| 2024-05-02 | 59,600.00 | 60,900.00 | 59,600.00 | 60,200.00 | 55,232.08 | 50,417 |
| 2024-04-30 | 59,500.00 | 60,300.00 | 59,500.00 | 59,800.00 | 54,865.09 | 48,554 |
| 2024-04-29 | 61,900.00 | 62,200.00 | 59,300.00 | 60,100.00 | 55,140.33 | 87,986 |
| 2024-04-26 | 62,600.00 | 63,200.00 | 60,800.00 | 61,700.00 | 56,608.30 | 53,913 |
| 2024-04-25 | 62,100.00 | 63,000.00 | 61,500.00 | 62,400.00 | 57,250.53 | 29,049 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 3,200.0000 KRW |
| 2024-12-27 | 2,700.0000 KRW |
| 2023-12-27 | 2,700.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,500.0000 KRW |
| 2020-12-29 | 2,500.0000 KRW |
| 2019-12-27 | 2,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.