S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	55,000.00	55,900.00	54,400.00	54,600.00	47,909.17	128,502
2023-10-30	55,000.00	55,100.00	54,200.00	54,500.00	47,821.42	77,352
2023-10-27	57,200.00	57,300.00	54,600.00	55,000.00	48,260.15	56,271
2023-10-26	56,500.00	56,500.00	55,500.00	56,100.00	49,225.35	202,660
2023-10-25	56,700.00	57,300.00	55,600.00	56,400.00	49,488.59	36,612
2023-10-24	58,000.00	58,500.00	56,700.00	57,200.00	50,190.56	93,373
2023-10-23	57,900.00	57,900.00	56,500.00	57,200.00	50,190.56	28,253
2023-10-20	57,500.00	57,800.00	56,400.00	57,100.00	50,102.81	40,584
2023-10-19	56,600.00	57,600.00	56,000.00	57,500.00	50,453.79	54,423
2023-10-18	56,600.00	57,700.00	56,600.00	57,000.00	50,015.07	47,940
2023-10-17	58,500.00	58,500.00	56,700.00	57,100.00	50,102.81	40,112
2023-10-16	56,300.00	58,000.00	56,300.00	57,500.00	50,453.79	51,346
2023-10-13	55,900.00	57,400.00	55,900.00	56,600.00	49,664.08	26,484
2023-10-12	57,000.00	57,100.00	56,200.00	56,800.00	49,839.57	43,673
2023-10-11	57,600.00	58,300.00	55,900.00	56,600.00	49,664.08	51,409
2023-10-10	58,900.00	59,000.00	57,400.00	58,000.00	50,892.52	44,779
2023-10-06	57,900.00	58,000.00	56,900.00	57,500.00	50,453.79	38,788
2023-10-05	57,400.00	57,600.00	56,600.00	57,400.00	50,366.05	45,819
2023-10-04	56,700.00	57,900.00	56,200.00	57,100.00	50,102.81	90,312
2023-09-27	56,700.00	57,600.00	56,400.00	56,600.00	49,664.08	40,202
2023-09-26	57,500.00	58,600.00	56,900.00	57,200.00	50,190.56	44,033
2023-09-25	59,000.00	59,000.00	57,700.00	58,100.00	50,980.27	51,335
2023-09-22	58,600.00	59,200.00	58,000.00	58,500.00	51,331.25	62,328
2023-09-21	57,800.00	59,100.00	57,400.00	58,500.00	51,331.25	94,521
2023-09-20	58,300.00	58,300.00	57,000.00	57,400.00	50,366.05	54,971
2023-09-19	56,800.00	58,200.00	56,800.00	58,200.00	51,068.01	34,861
2023-09-18	57,600.00	57,800.00	56,800.00	57,100.00	50,102.81	40,936
2023-09-15	58,100.00	58,200.00	57,200.00	57,600.00	50,541.54	68,946
2023-09-14	57,600.00	58,000.00	56,900.00	58,000.00	50,892.52	81,221
2023-09-13	55,000.00	57,400.00	55,000.00	57,200.00	50,190.56	76,287
2023-09-12	55,700.00	56,100.00	55,100.00	55,300.00	48,523.39	21,380
2023-09-11	56,000.00	56,300.00	55,200.00	55,600.00	48,786.62	23,846
2023-09-08	55,700.00	56,200.00	55,300.00	56,000.00	49,137.61	23,705
2023-09-07	55,100.00	55,700.00	54,800.00	55,400.00	48,611.13	32,034
2023-09-06	54,900.00	56,000.00	54,900.00	55,800.00	48,962.12	33,499
2023-09-05	55,600.00	56,400.00	54,900.00	55,400.00	48,611.13	35,651
2023-09-04	55,100.00	56,300.00	55,000.00	56,200.00	49,313.10	19,173
2023-09-01	55,200.00	56,500.00	55,200.00	55,400.00	48,611.13	55,645
2023-08-31	55,100.00	56,000.00	55,000.00	55,800.00	48,962.12	52,435
2023-08-30	55,800.00	56,200.00	55,300.00	55,500.00	48,698.88	27,755
2023-08-29	55,700.00	56,000.00	54,700.00	55,300.00	48,523.39	83,814
2023-08-28	55,200.00	55,600.00	54,300.00	55,300.00	48,523.39	40,716
2023-08-25	53,600.00	54,400.00	53,600.00	54,100.00	47,470.44	25,510
2023-08-24	53,800.00	54,400.00	53,800.00	54,100.00	47,470.44	30,523
2023-08-23	54,000.00	54,500.00	53,600.00	53,800.00	47,207.20	58,460
2023-08-22	55,400.00	55,500.00	54,200.00	54,700.00	47,996.91	38,586
2023-08-21	54,900.00	55,900.00	54,800.00	55,300.00	48,523.39	38,417
2023-08-18	54,300.00	55,000.00	53,800.00	54,500.00	47,821.42	51,147
2023-08-17	55,700.00	55,700.00	54,400.00	55,100.00	48,347.90	36,774
2023-08-16	55,200.00	55,700.00	54,500.00	55,200.00	48,435.64	43,560
2023-08-14	55,600.00	56,400.00	55,200.00	55,600.00	48,786.62	47,764
2023-08-11	54,500.00	56,100.00	54,500.00	55,300.00	48,523.39	41,297
2023-08-10	55,400.00	56,200.00	54,600.00	55,300.00	48,523.39	83,733
2023-08-09	56,800.00	56,800.00	55,200.00	55,400.00	48,611.13	48,709
2023-08-08	56,800.00	57,400.00	56,200.00	56,700.00	49,751.83	56,173
2023-08-07	57,000.00	57,700.00	56,100.00	56,600.00	49,664.08	135,760
2023-08-04	54,600.00	58,000.00	53,500.00	57,100.00	50,102.81	330,428
2023-08-03	52,200.00	54,600.00	51,700.00	54,100.00	47,470.44	137,400
2023-08-02	52,400.00	52,400.00	51,600.00	51,600.00	45,276.80	73,459
2023-08-01	50,900.00	52,900.00	50,700.00	52,400.00	45,978.76	93,228

← NewerPage 13 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.