S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	58,700.00	59,100.00	58,000.00	58,500.00	51,331.25	80,268
2023-05-02	57,600.00	58,800.00	57,600.00	58,600.00	51,419.00	60,166
2023-04-28	56,600.00	58,500.00	56,500.00	58,400.00	51,243.51	93,139
2023-04-27	57,500.00	57,500.00	56,200.00	56,600.00	49,664.08	72,112
2023-04-26	57,000.00	58,100.00	56,500.00	58,100.00	50,980.27	74,604
2023-04-25	57,400.00	57,800.00	56,400.00	57,200.00	50,190.56	76,432
2023-04-24	57,800.00	57,800.00	56,500.00	57,000.00	50,015.07	42,533
2023-04-21	57,000.00	57,800.00	56,400.00	57,600.00	50,541.54	71,994
2023-04-20	55,500.00	57,000.00	55,100.00	57,000.00	50,015.07	94,145
2023-04-19	55,600.00	55,900.00	55,200.00	55,500.00	48,698.88	35,355
2023-04-18	56,000.00	56,800.00	55,200.00	55,600.00	48,786.62	64,022
2023-04-17	56,600.00	56,900.00	55,900.00	56,500.00	49,576.34	62,861
2023-04-14	56,600.00	57,000.00	56,300.00	56,600.00	49,664.08	64,198
2023-04-13	55,500.00	56,600.00	55,400.00	56,600.00	49,664.08	87,268
2023-04-12	54,500.00	56,200.00	54,500.00	56,200.00	49,313.10	121,323
2023-04-11	53,500.00	55,500.00	53,500.00	55,000.00	48,260.15	112,419
2023-04-10	53,200.00	54,300.00	53,200.00	53,500.00	46,943.96	68,998
2023-04-07	53,600.00	54,600.00	53,000.00	53,700.00	47,119.46	64,741
2023-04-06	54,900.00	55,000.00	53,700.00	54,200.00	47,558.18	76,366
2023-04-05	56,100.00	56,100.00	54,800.00	54,900.00	48,172.40	54,120
2023-04-04	54,900.00	55,800.00	54,500.00	55,600.00	48,786.62	78,818
2023-04-03	54,900.00	55,300.00	54,300.00	54,400.00	47,733.68	64,542
2023-03-31	55,600.00	56,100.00	54,700.00	55,300.00	48,523.39	72,472
2023-03-30	54,500.00	55,600.00	54,500.00	55,200.00	48,435.64	88,785
2023-03-29	54,300.00	55,200.00	54,200.00	54,900.00	48,172.40	86,934
2023-03-28	54,400.00	54,700.00	53,200.00	54,100.00	47,470.44	75,484
2023-03-27	55,700.00	55,700.00	54,100.00	54,300.00	47,645.93	63,147
2023-03-24	55,200.00	55,900.00	54,900.00	55,100.00	48,347.90	38,687
2023-03-23	55,900.00	56,600.00	55,300.00	55,600.00	48,786.62	74,210
2023-03-22	55,800.00	55,900.00	55,200.00	55,600.00	48,786.62	54,964
2023-03-21	54,300.00	55,700.00	54,100.00	55,700.00	48,874.37	71,388
2023-03-20	54,400.00	55,000.00	53,600.00	54,200.00	47,558.18	38,277
2023-03-17	54,900.00	54,900.00	53,100.00	54,200.00	47,558.18	71,512
2023-03-16	51,500.00	55,000.00	51,500.00	54,900.00	48,172.40	186,844
2023-03-15	53,500.00	53,600.00	51,500.00	51,800.00	45,452.29	157,339
2023-03-14	53,300.00	53,900.00	53,100.00	53,400.00	46,856.22	123,893
2023-03-13	53,900.00	54,700.00	53,600.00	53,900.00	47,294.95	89,094
2023-03-10	54,200.00	55,000.00	53,200.00	53,400.00	46,856.22	90,425
2023-03-09	54,500.00	55,300.00	54,100.00	54,700.00	47,996.91	129,274
2023-03-08	55,600.00	56,100.00	54,200.00	54,300.00	47,645.93	98,241
2023-03-07	56,300.00	56,700.00	56,000.00	56,500.00	49,576.34	70,632
2023-03-06	55,800.00	56,600.00	55,600.00	56,500.00	49,576.34	87,143
2023-03-03	56,300.00	56,500.00	55,400.00	55,500.00	48,698.88	71,796
2023-03-02	56,400.00	57,400.00	56,000.00	56,300.00	49,400.84	94,800
2023-02-28	56,900.00	57,300.00	56,400.00	56,400.00	49,488.59	112,437
2023-02-27	55,800.00	56,800.00	55,100.00	56,400.00	49,488.59	96,120
2023-02-24	56,000.00	56,300.00	55,800.00	56,000.00	49,137.61	38,525
2023-02-23	56,600.00	56,600.00	55,900.00	56,200.00	49,313.10	59,356
2023-02-22	57,200.00	57,400.00	56,200.00	56,300.00	49,400.84	69,283
2023-02-21	57,600.00	57,700.00	57,000.00	57,300.00	50,278.30	45,613
2023-02-20	57,200.00	58,000.00	56,900.00	57,500.00	50,453.79	52,640
2023-02-17	57,200.00	57,700.00	56,900.00	57,100.00	50,102.81	46,972
2023-02-16	57,400.00	58,000.00	57,100.00	57,800.00	50,717.03	66,787
2023-02-15	57,300.00	57,500.00	56,500.00	57,100.00	50,102.81	62,211
2023-02-14	56,900.00	57,400.00	56,800.00	57,200.00	50,190.56	61,093
2023-02-13	56,900.00	57,400.00	56,600.00	56,800.00	49,839.57	53,708
2023-02-10	57,100.00	57,500.00	56,700.00	57,100.00	50,102.81	50,937
2023-02-09	57,500.00	58,300.00	57,200.00	57,300.00	50,278.30	58,068
2023-02-08	57,500.00	58,300.00	57,300.00	58,100.00	50,980.27	52,993
2023-02-07	57,600.00	57,800.00	57,200.00	57,400.00	50,366.05	64,083

← NewerPage 15 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.