S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	62,200.00	62,400.00	61,700.00	62,200.00	52,432.49	47,485
2022-08-09	62,500.00	62,800.00	62,000.00	62,000.00	52,263.89	54,980
2022-08-08	62,500.00	63,300.00	62,100.00	62,500.00	52,685.38	39,689
2022-08-05	63,300.00	63,900.00	62,700.00	62,800.00	52,938.27	40,377
2022-08-04	62,800.00	63,200.00	62,400.00	62,900.00	53,022.56	38,813
2022-08-03	62,200.00	63,100.00	62,100.00	62,300.00	52,516.78	48,295
2022-08-02	62,600.00	62,800.00	61,700.00	62,000.00	52,263.89	54,676
2022-08-01	63,500.00	63,700.00	62,500.00	62,700.00	52,853.97	39,160
2022-07-29	64,900.00	64,900.00	63,100.00	63,800.00	53,781.23	75,795
2022-07-28	63,600.00	65,000.00	63,300.00	63,900.00	53,865.53	36,734
2022-07-27	63,800.00	64,200.00	63,400.00	63,800.00	53,781.23	40,783
2022-07-26	63,000.00	63,700.00	62,800.00	63,300.00	53,359.75	21,899
2022-07-25	63,300.00	64,100.00	63,200.00	63,300.00	53,359.75	24,031
2022-07-22	63,500.00	64,000.00	63,200.00	63,500.00	53,528.34	31,747
2022-07-21	63,800.00	64,200.00	63,400.00	63,500.00	53,528.34	28,482
2022-07-20	63,400.00	64,100.00	63,300.00	64,000.00	53,949.83	35,278
2022-07-19	62,800.00	63,800.00	62,700.00	63,500.00	53,528.34	27,729
2022-07-18	62,800.00	63,900.00	62,700.00	63,000.00	53,106.86	24,276
2022-07-15	63,700.00	64,200.00	61,800.00	63,100.00	53,191.16	53,771
2022-07-14	63,200.00	63,800.00	62,700.00	63,000.00	53,106.86	80,922
2022-07-13	64,300.00	64,300.00	63,300.00	63,800.00	53,781.23	34,515
2022-07-12	64,300.00	64,300.00	63,100.00	63,600.00	53,612.64	28,218
2022-07-11	63,800.00	64,400.00	63,100.00	63,800.00	53,781.23	17,330
2022-07-08	62,700.00	64,500.00	62,600.00	63,700.00	53,696.94	43,109
2022-07-07	63,400.00	63,900.00	62,900.00	63,200.00	53,275.45	28,319
2022-07-06	63,400.00	64,100.00	62,700.00	62,700.00	52,853.97	63,309
2022-07-05	65,400.00	65,800.00	64,500.00	64,600.00	54,455.61	29,599
2022-07-04	64,900.00	65,400.00	64,500.00	65,400.00	55,129.98	36,303
2022-07-01	65,000.00	65,100.00	63,400.00	64,900.00	54,708.50	61,079
2022-06-30	62,800.00	64,900.00	62,700.00	64,200.00	54,118.42	63,599
2022-06-29	63,000.00	63,800.00	63,000.00	63,400.00	53,444.05	30,605
2022-06-28	63,200.00	63,800.00	62,500.00	63,800.00	53,781.23	57,847
2022-06-27	63,300.00	63,600.00	62,300.00	62,700.00	52,853.97	35,360
2022-06-24	62,900.00	63,900.00	62,400.00	63,300.00	53,359.75	44,843
2022-06-23	61,700.00	63,000.00	61,400.00	62,100.00	52,348.19	70,662
2022-06-22	61,700.00	61,700.00	60,900.00	61,100.00	51,505.22	32,915
2022-06-21	63,600.00	63,600.00	61,500.00	61,600.00	51,926.71	39,177
2022-06-20	63,000.00	63,000.00	61,000.00	61,600.00	51,926.71	43,286
2022-06-17	61,900.00	63,100.00	61,200.00	62,200.00	52,432.49	79,203
2022-06-16	63,100.00	63,700.00	62,400.00	62,400.00	52,601.08	61,849
2022-06-15	64,100.00	64,200.00	62,600.00	63,000.00	53,106.86	56,106
2022-06-14	64,000.00	64,100.00	62,600.00	63,900.00	53,865.53	75,160
2022-06-13	65,900.00	65,900.00	64,400.00	64,400.00	54,287.01	57,112
2022-06-10	67,600.00	67,600.00	66,300.00	66,400.00	55,972.94	54,481
2022-06-09	67,200.00	67,900.00	66,400.00	67,700.00	57,068.80	104,967
2022-06-08	67,500.00	67,600.00	67,000.00	67,300.00	56,731.61	51,706
2022-06-07	69,100.00	69,200.00	67,300.00	67,300.00	56,731.61	56,075
2022-06-03	69,600.00	70,100.00	68,700.00	69,000.00	58,164.66	39,225
2022-06-02	71,600.00	71,700.00	69,200.00	69,400.00	58,501.84	75,118
2022-05-31	72,200.00	73,400.00	72,000.00	72,000.00	60,693.55	188,643
2022-05-30	72,600.00	73,500.00	72,600.00	72,900.00	61,452.22	38,294
2022-05-27	73,200.00	73,500.00	72,500.00	73,000.00	61,536.52	40,221
2022-05-26	71,200.00	73,400.00	71,200.00	72,500.00	61,115.04	53,587
2022-05-25	73,200.00	73,500.00	72,200.00	72,500.00	61,115.04	41,478
2022-05-24	72,200.00	73,400.00	72,100.00	73,100.00	61,620.82	41,428
2022-05-23	71,300.00	73,200.00	71,300.00	73,200.00	61,705.11	67,529
2022-05-20	70,900.00	72,000.00	70,300.00	72,000.00	60,693.55	68,147
2022-05-19	70,600.00	71,500.00	69,900.00	70,800.00	59,682.00	76,012
2022-05-18	70,200.00	71,800.00	69,300.00	71,600.00	60,356.37	71,093
2022-05-17	69,100.00	70,800.00	69,100.00	70,800.00	59,682.00	50,162

← NewerPage 18 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.