S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	58,400.00	58,700.00	57,700.00	57,800.00	50,717.03	69,105
2023-02-03	58,400.00	58,900.00	58,000.00	58,500.00	51,331.25	64,978
2023-02-02	57,900.00	59,000.00	57,600.00	58,900.00	51,682.23	101,306
2023-02-01	57,600.00	57,900.00	57,000.00	57,500.00	50,453.79	88,397
2023-01-31	59,600.00	59,600.00	57,300.00	57,600.00	50,541.54	128,045
2023-01-30	59,300.00	59,500.00	58,500.00	59,100.00	51,857.73	67,148
2023-01-27	58,800.00	59,700.00	58,800.00	59,300.00	52,033.22	58,773
2023-01-26	59,600.00	60,000.00	58,600.00	59,600.00	52,296.45	73,746
2023-01-25	58,400.00	60,000.00	58,400.00	60,000.00	52,647.44	52,532
2023-01-20	57,700.00	58,800.00	57,700.00	58,800.00	51,594.49	51,714
2023-01-19	57,300.00	59,100.00	57,300.00	58,600.00	51,419.00	115,346
2023-01-18	58,600.00	59,200.00	57,700.00	58,000.00	50,892.52	76,479
2023-01-17	59,200.00	59,300.00	57,500.00	59,200.00	51,945.47	71,300
2023-01-16	58,300.00	59,300.00	58,200.00	58,700.00	51,506.74	39,114
2023-01-13	58,700.00	59,700.00	58,000.00	58,600.00	51,419.00	77,368
2023-01-12	58,300.00	58,700.00	57,600.00	58,100.00	50,980.27	60,240
2023-01-11	59,500.00	59,600.00	58,100.00	58,300.00	51,155.76	53,983
2023-01-10	60,500.00	60,800.00	59,000.00	59,500.00	52,208.71	30,527
2023-01-09	57,700.00	60,200.00	57,300.00	60,200.00	52,822.93	49,406
2023-01-06	56,100.00	57,800.00	56,100.00	57,000.00	50,015.07	38,966
2023-01-05	57,100.00	58,200.00	57,000.00	57,200.00	50,190.56	51,191
2023-01-04	57,200.00	57,900.00	56,100.00	57,900.00	50,804.78	50,915
2023-01-03	58,000.00	58,100.00	56,000.00	56,700.00	49,751.83	38,689
2023-01-02	60,500.00	60,600.00	57,300.00	57,800.00	50,717.03	35,407
2022-12-29	59,900.00	60,400.00	59,200.00	59,300.00	52,033.22	49,292
2022-12-28	61,700.00	63,300.00	60,400.00	60,800.00	53,349.40	48,997
2022-12-27	63,500.00	63,700.00	62,500.00	63,600.00	53,612.64	55,920
2022-12-26	62,500.00	63,000.00	61,800.00	62,600.00	52,769.67	42,303
2022-12-23	63,400.00	63,900.00	62,500.00	62,700.00	52,853.97	33,275
2022-12-22	62,200.00	63,700.00	62,200.00	63,600.00	53,612.64	59,364
2022-12-21	63,000.00	63,600.00	62,100.00	62,500.00	52,685.38	28,401
2022-12-20	63,100.00	63,100.00	61,800.00	62,300.00	52,516.78	32,630
2022-12-19	61,800.00	62,800.00	61,800.00	62,400.00	52,601.08	48,031
2022-12-16	64,000.00	64,100.00	62,100.00	62,100.00	52,348.19	42,869
2022-12-15	65,000.00	65,400.00	64,100.00	64,100.00	54,034.12	45,431
2022-12-14	62,700.00	65,200.00	62,700.00	64,600.00	54,455.61	73,300
2022-12-13	63,000.00	63,000.00	61,700.00	62,000.00	52,263.89	35,962
2022-12-12	64,500.00	64,500.00	62,600.00	62,600.00	52,769.67	21,582
2022-12-09	62,900.00	64,200.00	62,000.00	64,200.00	54,118.42	62,615
2022-12-08	64,700.00	64,700.00	62,100.00	62,900.00	53,022.56	72,192
2022-12-07	63,300.00	64,400.00	62,600.00	63,700.00	53,696.94	54,746
2022-12-06	62,600.00	63,300.00	61,600.00	62,200.00	52,432.49	51,088
2022-12-05	62,700.00	63,700.00	62,100.00	62,600.00	52,769.67	56,139
2022-12-02	63,600.00	64,200.00	62,300.00	62,600.00	52,769.67	35,468
2022-12-01	64,300.00	64,800.00	63,600.00	64,100.00	54,034.12	69,455
2022-11-30	63,600.00	65,500.00	63,500.00	64,200.00	54,118.42	102,999
2022-11-29	64,900.00	64,900.00	63,000.00	64,200.00	54,118.42	26,134
2022-11-28	63,900.00	64,700.00	62,700.00	63,400.00	53,444.05	43,804
2022-11-25	65,500.00	65,900.00	64,500.00	64,700.00	54,539.90	29,314
2022-11-24	64,500.00	65,500.00	64,200.00	65,000.00	54,792.79	28,269
2022-11-23	64,200.00	65,100.00	64,100.00	64,500.00	54,371.31	31,498
2022-11-22	66,600.00	66,700.00	64,000.00	64,200.00	54,118.42	46,437
2022-11-21	64,300.00	66,600.00	63,600.00	66,600.00	56,141.54	57,417
2022-11-18	63,800.00	65,000.00	63,800.00	64,300.00	54,202.72	45,916
2022-11-17	66,700.00	66,700.00	64,100.00	64,100.00	54,034.12	25,946
2022-11-16	65,700.00	66,500.00	64,700.00	66,200.00	55,804.35	62,307
2022-11-15	65,500.00	65,700.00	64,500.00	65,700.00	55,382.87	48,100
2022-11-14	64,500.00	65,400.00	63,700.00	65,300.00	55,045.68	55,428
2022-11-11	63,900.00	64,700.00	63,600.00	64,500.00	54,371.31	48,591
2022-11-10	62,900.00	63,800.00	62,600.00	63,500.00	53,528.34	76,664

← NewerPage 16 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.