S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	62,700.00	63,700.00	61,900.00	62,900.00	53,022.56	62,726
2022-11-08	63,300.00	63,300.00	61,600.00	62,200.00	52,432.49	55,282
2022-11-07	63,500.00	63,500.00	61,100.00	62,900.00	53,022.56	58,744
2022-11-04	60,100.00	63,400.00	60,100.00	63,400.00	53,444.05	66,851
2022-11-03	60,700.00	62,100.00	59,800.00	60,500.00	50,999.45	64,634
2022-11-02	60,600.00	62,000.00	60,200.00	61,600.00	51,926.71	43,677
2022-11-01	62,100.00	62,500.00	61,200.00	61,500.00	51,842.41	37,611
2022-10-31	61,400.00	62,400.00	60,600.00	62,400.00	52,601.08	56,401
2022-10-28	60,300.00	61,300.00	59,800.00	61,000.00	51,420.93	70,764
2022-10-27	60,000.00	60,600.00	59,300.00	60,200.00	50,746.56	53,231
2022-10-26	57,200.00	59,800.00	56,800.00	59,700.00	50,325.07	50,764
2022-10-25	59,800.00	60,000.00	57,600.00	57,900.00	48,807.73	54,064
2022-10-24	60,900.00	61,100.00	58,900.00	59,700.00	50,325.07	60,569
2022-10-21	59,900.00	60,800.00	58,700.00	60,700.00	51,168.04	77,886
2022-10-20	56,800.00	59,900.00	56,800.00	59,900.00	50,493.67	179,605
2022-10-19	56,500.00	58,000.00	56,300.00	57,700.00	48,639.14	56,351
2022-10-18	56,500.00	57,000.00	55,800.00	57,000.00	48,049.06	46,339
2022-10-17	56,300.00	56,600.00	54,500.00	56,400.00	47,543.28	52,931
2022-10-14	54,700.00	56,500.00	54,600.00	56,500.00	47,627.58	65,872
2022-10-13	55,500.00	55,700.00	54,600.00	54,700.00	46,110.24	74,537
2022-10-12	55,900.00	56,500.00	55,500.00	55,700.00	46,953.21	63,289
2022-10-11	55,800.00	56,700.00	55,000.00	56,300.00	47,458.99	103,401
2022-10-07	56,900.00	57,300.00	55,600.00	55,700.00	46,953.21	108,964
2022-10-06	58,800.00	58,800.00	57,600.00	57,700.00	48,639.14	139,157
2022-10-05	58,500.00	58,900.00	57,700.00	58,500.00	49,313.51	70,860
2022-10-04	57,900.00	58,500.00	57,400.00	58,400.00	49,229.22	93,755
2022-09-30	57,700.00	58,200.00	57,100.00	57,900.00	48,807.73	125,946
2022-09-29	56,900.00	57,500.00	56,600.00	57,400.00	48,386.25	63,958
2022-09-28	55,200.00	57,600.00	55,200.00	56,900.00	47,964.77	127,727
2022-09-27	56,600.00	56,700.00	54,800.00	55,900.00	47,121.80	92,717
2022-09-26	55,600.00	56,200.00	55,200.00	56,000.00	47,206.10	73,030
2022-09-23	56,600.00	56,600.00	55,300.00	55,600.00	46,868.91	42,733
2022-09-22	56,000.00	56,800.00	55,200.00	56,500.00	47,627.58	60,752
2022-09-21	56,300.00	57,400.00	56,100.00	56,300.00	47,458.99	60,011
2022-09-20	56,700.00	57,300.00	56,000.00	56,900.00	47,964.77	73,633
2022-09-19	55,000.00	56,100.00	55,000.00	55,700.00	46,953.21	43,987
2022-09-16	55,200.00	55,800.00	55,000.00	55,400.00	46,700.32	132,552
2022-09-15	56,300.00	56,300.00	55,500.00	55,600.00	46,868.91	34,341
2022-09-14	57,000.00	57,000.00	55,800.00	56,200.00	47,374.69	53,152
2022-09-13	57,300.00	58,200.00	57,200.00	57,700.00	48,639.14	85,301
2022-09-08	56,500.00	57,300.00	55,900.00	56,600.00	47,711.88	103,030
2022-09-07	56,300.00	56,400.00	55,500.00	55,600.00	46,868.91	63,735
2022-09-06	56,900.00	57,100.00	56,300.00	56,400.00	47,543.28	33,602
2022-09-05	57,300.00	57,400.00	56,300.00	56,700.00	47,796.17	37,283
2022-09-02	56,400.00	57,100.00	56,400.00	56,900.00	47,964.77	47,040
2022-09-01	57,200.00	58,000.00	56,400.00	56,400.00	47,543.28	67,503
2022-08-31	57,000.00	58,600.00	57,000.00	58,200.00	49,060.62	112,192
2022-08-30	57,700.00	58,000.00	56,800.00	57,400.00	48,386.25	72,586
2022-08-29	58,500.00	58,800.00	57,500.00	57,800.00	48,723.44	68,095
2022-08-26	59,100.00	59,800.00	58,800.00	59,300.00	49,987.89	46,098
2022-08-25	58,800.00	59,600.00	58,800.00	59,600.00	50,240.78	33,559
2022-08-24	59,400.00	59,800.00	58,500.00	59,100.00	49,819.29	51,962
2022-08-23	59,800.00	60,400.00	59,200.00	59,300.00	49,987.89	55,589
2022-08-22	59,700.00	60,400.00	59,200.00	60,100.00	50,662.26	57,260
2022-08-19	60,900.00	61,000.00	59,900.00	60,100.00	50,662.26	68,672
2022-08-18	62,000.00	62,100.00	60,700.00	60,800.00	51,252.33	83,308
2022-08-17	63,400.00	63,600.00	62,300.00	62,300.00	52,516.78	38,669
2022-08-16	63,700.00	63,700.00	62,900.00	63,000.00	53,106.86	30,153
2022-08-12	63,500.00	64,000.00	63,000.00	63,300.00	53,359.75	35,302
2022-08-11	62,300.00	63,700.00	62,200.00	63,400.00	53,444.05	54,740

← NewerPage 17 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.