S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	54,000.00	54,300.00	53,300.00	54,300.00	49,818.97	46,765
2024-01-24	54,300.00	54,500.00	53,200.00	53,600.00	49,176.74	64,148
2024-01-23	53,600.00	54,800.00	53,400.00	54,300.00	49,818.97	42,293
2024-01-22	54,200.00	54,200.00	53,000.00	53,100.00	48,718.00	20,719
2024-01-19	53,600.00	54,400.00	53,200.00	53,600.00	49,176.74	28,087
2024-01-18	53,500.00	53,700.00	53,000.00	53,100.00	48,718.00	33,827
2024-01-17	54,800.00	54,800.00	53,100.00	53,100.00	48,718.00	29,499
2024-01-16	55,100.00	55,500.00	54,000.00	54,300.00	49,818.97	71,889
2024-01-15	55,000.00	56,200.00	55,000.00	55,800.00	51,195.19	43,652
2024-01-12	55,900.00	55,900.00	54,700.00	55,100.00	50,552.95	29,415
2024-01-11	56,500.00	56,500.00	55,700.00	55,700.00	51,103.44	36,252
2024-01-10	57,300.00	57,400.00	55,800.00	56,200.00	51,562.18	27,929
2024-01-09	57,400.00	57,400.00	56,000.00	57,000.00	52,296.16	35,108
2024-01-08	56,600.00	57,100.00	55,600.00	56,600.00	51,929.17	33,440
2024-01-05	56,700.00	56,800.00	56,000.00	56,400.00	51,745.67	33,927
2024-01-04	57,500.00	57,700.00	56,600.00	56,700.00	52,020.91	43,567
2024-01-03	59,500.00	60,000.00	57,800.00	57,900.00	53,121.89	58,952
2024-01-02	60,200.00	61,100.00	59,700.00	60,000.00	55,048.59	39,680
2023-12-28	59,600.00	60,800.00	59,100.00	60,000.00	55,048.59	54,115
2023-12-27	60,300.00	60,800.00	58,700.00	59,000.00	54,131.11	45,554
2023-12-26	61,700.00	62,500.00	61,400.00	61,900.00	54,314.61	48,157
2023-12-22	62,400.00	62,400.00	61,100.00	61,700.00	54,139.11	23,667
2023-12-21	62,300.00	62,400.00	61,400.00	62,000.00	54,402.35	30,382
2023-12-20	61,400.00	62,500.00	61,100.00	62,300.00	54,665.59	45,823
2023-12-19	61,100.00	62,000.00	60,700.00	61,000.00	53,524.89	30,066
2023-12-18	61,000.00	62,000.00	60,900.00	61,600.00	54,051.37	33,705
2023-12-15	61,200.00	61,900.00	60,700.00	61,100.00	53,612.64	61,262
2023-12-14	63,500.00	63,500.00	59,900.00	61,200.00	53,700.39	95,761
2023-12-13	63,400.00	63,500.00	62,100.00	62,700.00	55,016.57	47,997
2023-12-12	61,400.00	63,400.00	61,300.00	63,000.00	55,279.81	81,703
2023-12-11	60,000.00	61,300.00	59,700.00	60,900.00	53,437.15	50,823
2023-12-08	59,000.00	59,600.00	58,800.00	59,200.00	51,945.47	32,931
2023-12-07	57,900.00	59,000.00	57,800.00	58,500.00	51,331.25	25,961
2023-12-06	58,400.00	59,300.00	58,000.00	58,300.00	51,155.76	24,203
2023-12-05	58,100.00	59,400.00	58,100.00	58,200.00	51,068.01	31,497
2023-12-04	58,800.00	59,100.00	58,100.00	58,500.00	51,331.25	18,711
2023-12-01	59,600.00	59,800.00	57,900.00	58,400.00	51,243.51	38,032
2023-11-30	59,600.00	60,200.00	58,600.00	60,200.00	52,822.93	51,115
2023-11-29	60,300.00	60,300.00	58,800.00	59,600.00	52,296.45	83,892
2023-11-28	60,300.00	61,300.00	59,700.00	60,800.00	53,349.40	43,626
2023-11-27	60,300.00	60,300.00	59,300.00	59,700.00	52,384.20	22,090
2023-11-24	60,000.00	60,300.00	59,300.00	59,900.00	52,559.69	18,787
2023-11-23	59,900.00	60,200.00	58,700.00	59,600.00	52,296.45	44,261
2023-11-22	57,800.00	61,000.00	57,800.00	59,800.00	52,471.95	41,541
2023-11-21	59,900.00	59,900.00	57,800.00	58,500.00	51,331.25	41,157
2023-11-20	59,800.00	60,100.00	59,200.00	59,200.00	51,945.47	29,003
2023-11-17	57,400.00	60,300.00	57,400.00	59,800.00	52,471.95	65,512
2023-11-16	58,300.00	58,600.00	57,200.00	57,400.00	50,366.05	77,739
2023-11-15	58,000.00	58,800.00	57,200.00	58,300.00	51,155.76	88,553
2023-11-14	56,700.00	57,000.00	56,100.00	57,000.00	50,015.07	38,944
2023-11-13	56,000.00	56,600.00	55,300.00	56,200.00	49,313.10	28,611
2023-11-10	54,600.00	55,500.00	54,600.00	55,500.00	48,698.88	33,434
2023-11-09	55,300.00	55,700.00	55,000.00	55,100.00	48,347.90	45,967
2023-11-08	55,800.00	56,200.00	54,900.00	55,300.00	48,523.39	37,513
2023-11-07	55,700.00	55,800.00	54,500.00	55,000.00	48,260.15	63,662
2023-11-06	54,400.00	55,700.00	53,500.00	55,700.00	48,874.37	91,419
2023-11-03	55,000.00	55,400.00	53,900.00	53,900.00	47,294.95	63,223
2023-11-02	57,000.00	57,000.00	54,700.00	54,800.00	48,084.66	82,915
2023-11-01	55,100.00	56,800.00	54,700.00	56,500.00	49,576.34	67,401
2023-10-31	55,000.00	55,900.00	54,400.00	54,600.00	47,909.17	128,502

← NewerPage 12 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.