S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	51,500.00	51,800.00	50,600.00	51,200.00	44,925.81	72,561
2023-07-28	50,500.00	51,400.00	50,200.00	51,200.00	44,925.81	49,227
2023-07-27	49,600.00	51,000.00	49,600.00	51,000.00	44,750.32	52,028
2023-07-26	50,200.00	50,700.00	48,200.00	49,700.00	43,609.63	117,860
2023-07-25	51,600.00	52,000.00	50,100.00	50,300.00	44,136.10	78,999
2023-07-24	52,900.00	52,900.00	51,600.00	51,800.00	45,452.29	49,297
2023-07-21	52,700.00	53,000.00	52,300.00	52,900.00	46,417.49	46,793
2023-07-20	52,700.00	53,300.00	52,400.00	53,100.00	46,592.98	48,989
2023-07-19	53,200.00	53,400.00	52,600.00	53,100.00	46,592.98	70,616
2023-07-18	54,100.00	54,100.00	52,400.00	52,700.00	46,242.00	58,278
2023-07-17	53,200.00	53,800.00	53,100.00	53,700.00	47,119.46	63,454
2023-07-14	53,400.00	53,800.00	52,800.00	53,500.00	46,943.96	41,275
2023-07-13	53,200.00	53,700.00	52,600.00	52,700.00	46,242.00	86,333
2023-07-12	52,600.00	53,300.00	52,300.00	53,000.00	46,505.24	33,335
2023-07-11	52,800.00	53,000.00	52,200.00	52,500.00	46,066.51	43,453
2023-07-10	52,200.00	52,600.00	51,700.00	52,200.00	45,803.27	44,094
2023-07-07	52,500.00	53,000.00	51,800.00	52,000.00	45,627.78	85,666
2023-07-06	53,500.00	53,500.00	52,400.00	53,000.00	46,505.24	85,548
2023-07-05	53,500.00	54,100.00	53,200.00	53,500.00	46,943.96	82,598
2023-07-04	53,700.00	54,300.00	53,500.00	53,900.00	47,294.95	46,764
2023-07-03	53,300.00	54,200.00	53,300.00	54,200.00	47,558.18	82,576
2023-06-30	52,900.00	53,800.00	52,400.00	53,300.00	46,768.47	71,616
2023-06-29	53,500.00	53,900.00	52,700.00	52,800.00	46,329.74	47,750
2023-06-28	53,700.00	54,100.00	53,400.00	53,700.00	47,119.46	25,790
2023-06-27	53,900.00	54,300.00	53,400.00	53,500.00	46,943.96	29,610
2023-06-26	53,600.00	54,500.00	53,500.00	54,000.00	47,382.69	44,499
2023-06-23	53,800.00	54,100.00	53,400.00	53,600.00	47,031.71	46,570
2023-06-22	54,700.00	54,700.00	53,600.00	53,800.00	47,207.20	55,429
2023-06-21	55,600.00	55,600.00	53,700.00	54,600.00	47,909.17	91,042
2023-06-20	54,700.00	55,500.00	54,500.00	55,100.00	48,347.90	68,710
2023-06-19	55,800.00	57,100.00	54,700.00	54,900.00	48,172.40	105,952
2023-06-16	54,700.00	55,500.00	54,400.00	55,000.00	48,260.15	92,890
2023-06-15	54,000.00	54,500.00	53,700.00	53,900.00	47,294.95	85,492
2023-06-14	54,100.00	54,500.00	53,500.00	53,800.00	47,207.20	140,814
2023-06-13	54,700.00	54,800.00	53,700.00	54,000.00	47,382.69	110,524
2023-06-12	54,700.00	54,700.00	54,100.00	54,200.00	47,558.18	53,368
2023-06-09	54,700.00	54,700.00	53,900.00	54,200.00	47,558.18	74,890
2023-06-08	54,300.00	54,600.00	53,600.00	54,100.00	47,470.44	116,117
2023-06-07	54,200.00	54,900.00	53,600.00	53,900.00	47,294.95	211,666
2023-06-05	53,700.00	54,500.00	53,700.00	54,100.00	47,470.44	65,668
2023-06-02	53,700.00	53,900.00	53,300.00	53,600.00	47,031.71	52,820
2023-06-01	54,500.00	55,700.00	53,300.00	53,600.00	47,031.71	157,809
2023-05-31	53,000.00	56,000.00	53,000.00	54,300.00	47,645.93	2,417,223
2023-05-30	53,800.00	54,400.00	52,700.00	53,000.00	46,505.24	210,826
2023-05-26	54,000.00	54,500.00	53,700.00	53,800.00	47,207.20	105,965
2023-05-25	54,800.00	55,200.00	53,900.00	54,400.00	47,733.68	186,201
2023-05-24	56,100.00	56,100.00	55,000.00	55,100.00	48,347.90	84,395
2023-05-23	55,500.00	56,500.00	55,500.00	56,100.00	49,225.35	47,964
2023-05-22	56,600.00	56,600.00	55,100.00	55,200.00	48,435.64	84,565
2023-05-19	55,100.00	56,800.00	55,100.00	56,500.00	49,576.34	89,284
2023-05-18	54,400.00	55,000.00	54,400.00	55,000.00	48,260.15	70,626
2023-05-17	54,400.00	55,000.00	53,700.00	54,400.00	47,733.68	141,309
2023-05-16	55,600.00	55,900.00	54,100.00	54,500.00	47,821.42	114,191
2023-05-15	55,600.00	56,600.00	55,500.00	55,900.00	49,049.86	79,699
2023-05-12	57,300.00	58,100.00	55,600.00	56,700.00	49,751.83	123,294
2023-05-11	57,200.00	58,800.00	57,200.00	58,100.00	50,980.27	88,595
2023-05-10	58,600.00	58,700.00	56,500.00	56,500.00	49,576.34	115,416
2023-05-09	58,200.00	58,800.00	57,600.00	58,500.00	51,331.25	43,793
2023-05-08	57,200.00	58,500.00	57,100.00	57,900.00	50,804.78	49,815
2023-05-04	57,300.00	58,500.00	57,300.00	57,900.00	50,804.78	42,248

← NewerPage 14 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.