S-1 Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	63,700.00	63,900.00	62,600.00	62,800.00	57,617.52	37,552
2024-04-23	60,500.00	63,300.00	60,200.00	63,200.00	57,984.51	57,187
2024-04-22	60,600.00	61,000.00	60,200.00	61,000.00	55,966.06	23,058
2024-04-19	59,600.00	60,600.00	59,300.00	60,000.00	55,048.59	71,590
2024-04-18	61,000.00	61,100.00	60,100.00	60,100.00	55,140.33	66,136
2024-04-17	61,000.00	61,000.00	59,700.00	60,800.00	55,782.57	130,917
2024-04-16	59,900.00	60,800.00	59,800.00	60,200.00	55,232.08	69,583
2024-04-15	60,600.00	60,700.00	59,600.00	60,000.00	55,048.59	48,643
2024-04-12	59,700.00	61,200.00	59,700.00	60,700.00	55,690.82	66,013
2024-04-11	60,000.00	61,500.00	59,400.00	60,400.00	55,415.58	83,883
2024-04-09	59,600.00	60,400.00	58,700.00	60,200.00	55,232.08	25,810
2024-04-08	58,700.00	59,600.00	58,600.00	59,200.00	54,314.61	27,378
2024-04-05	58,500.00	59,500.00	58,300.00	58,800.00	53,947.62	20,767
2024-04-04	60,500.00	60,600.00	59,000.00	59,000.00	54,131.11	21,328
2024-04-03	59,800.00	60,600.00	59,700.00	60,000.00	55,048.59	30,876
2024-04-02	59,600.00	61,500.00	59,600.00	60,200.00	55,232.08	32,440
2024-04-01	60,700.00	60,800.00	59,800.00	60,300.00	55,323.83	21,002
2024-03-29	61,200.00	61,400.00	60,000.00	60,100.00	55,140.33	24,410
2024-03-28	60,700.00	61,400.00	60,200.00	61,100.00	56,057.81	38,754
2024-03-27	59,800.00	61,300.00	59,800.00	60,700.00	55,690.82	32,809
2024-03-26	59,400.00	61,000.00	59,200.00	60,400.00	55,415.58	60,509
2024-03-25	59,500.00	60,100.00	58,000.00	58,600.00	53,764.12	91,373
2024-03-22	59,500.00	61,500.00	59,300.00	60,100.00	55,140.33	42,047
2024-03-21	59,900.00	61,100.00	59,800.00	61,100.00	56,057.81	70,052
2024-03-20	58,800.00	59,500.00	58,300.00	59,300.00	54,406.35	28,416
2024-03-19	57,400.00	58,900.00	56,600.00	58,300.00	53,488.88	43,763
2024-03-18	59,300.00	59,400.00	58,000.00	58,300.00	53,488.88	28,117
2024-03-15	59,200.00	59,400.00	58,500.00	58,900.00	54,039.36	43,810
2024-03-14	57,800.00	59,900.00	57,500.00	59,300.00	54,406.35	74,783
2024-03-13	58,000.00	58,000.00	57,300.00	57,400.00	52,663.15	20,626
2024-03-12	58,200.00	58,500.00	57,100.00	57,500.00	52,754.90	41,362
2024-03-11	57,800.00	58,300.00	57,100.00	57,700.00	52,938.39	16,229
2024-03-08	57,900.00	58,900.00	57,400.00	57,800.00	53,030.14	65,568
2024-03-07	57,300.00	57,800.00	56,600.00	56,600.00	51,929.17	22,073
2024-03-06	58,000.00	58,100.00	57,000.00	57,800.00	53,030.14	17,807
2024-03-05	57,400.00	58,100.00	57,300.00	57,700.00	52,938.39	32,034
2024-03-04	58,800.00	59,500.00	57,900.00	57,900.00	53,121.89	27,943
2024-02-29	58,500.00	59,400.00	58,100.00	58,100.00	53,305.38	45,138
2024-02-28	58,400.00	60,000.00	58,400.00	59,000.00	54,131.11	18,877
2024-02-27	60,300.00	60,300.00	58,800.00	59,100.00	54,222.86	21,039
2024-02-26	60,900.00	61,100.00	59,500.00	59,500.00	54,589.85	23,957
2024-02-23	60,200.00	60,800.00	59,900.00	60,400.00	55,415.58	22,293
2024-02-22	60,500.00	60,900.00	60,000.00	60,600.00	55,599.07	21,289
2024-02-21	60,800.00	61,000.00	59,400.00	59,600.00	54,681.60	17,596
2024-02-20	61,300.00	61,600.00	60,000.00	60,100.00	55,140.33	29,889
2024-02-19	60,000.00	61,900.00	59,800.00	61,200.00	56,149.56	27,715
2024-02-16	60,000.00	60,300.00	59,500.00	59,700.00	54,773.34	19,707
2024-02-15	60,200.00	60,300.00	59,000.00	59,200.00	54,314.61	19,988
2024-02-14	59,400.00	60,000.00	59,000.00	59,000.00	54,131.11	34,972
2024-02-13	59,300.00	60,200.00	58,900.00	60,100.00	55,140.33	45,682
2024-02-08	58,900.00	58,900.00	57,700.00	58,600.00	53,764.12	49,207
2024-02-07	58,800.00	59,100.00	57,800.00	58,000.00	53,213.63	35,648
2024-02-06	56,800.00	58,200.00	56,600.00	58,200.00	53,397.13	36,326
2024-02-05	57,900.00	58,200.00	56,600.00	56,800.00	52,112.66	53,401
2024-02-02	56,400.00	58,300.00	56,000.00	58,000.00	53,213.63	50,363
2024-02-01	56,300.00	57,200.00	55,700.00	56,900.00	52,204.41	43,579
2024-01-31	55,600.00	57,400.00	55,600.00	56,900.00	52,204.41	55,201
2024-01-30	55,400.00	56,600.00	55,200.00	56,000.00	51,378.68	33,602
2024-01-29	55,200.00	56,100.00	53,800.00	55,000.00	50,461.20	66,928
2024-01-26	53,800.00	54,900.00	53,700.00	54,400.00	49,910.72	37,377

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.