S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	69,600.00	69,900.00	68,700.00	68,800.00	57,996.06	34,727
2022-05-13	69,400.00	69,800.00	68,800.00	69,600.00	58,670.44	41,061
2022-05-12	69,000.00	69,500.00	68,100.00	69,100.00	58,248.95	67,508
2022-05-11	67,400.00	69,900.00	67,300.00	69,900.00	58,923.33	64,033
2022-05-10	68,300.00	68,400.00	66,900.00	67,800.00	57,153.10	55,838
2022-05-09	67,600.00	68,300.00	67,000.00	67,900.00	57,237.39	35,533
2022-05-06	67,800.00	68,800.00	67,400.00	68,000.00	57,321.69	55,798
2022-05-04	68,500.00	68,800.00	68,000.00	68,100.00	57,405.99	19,006
2022-05-03	68,200.00	69,100.00	68,000.00	68,700.00	57,911.77	32,074
2022-05-02	68,500.00	69,100.00	67,800.00	68,700.00	57,911.77	25,932
2022-04-29	67,500.00	69,000.00	67,000.00	68,900.00	58,080.36	66,477
2022-04-28	67,200.00	68,000.00	67,100.00	68,000.00	57,321.69	41,794
2022-04-27	67,500.00	68,000.00	66,900.00	67,600.00	56,984.50	34,211
2022-04-26	67,700.00	68,400.00	67,300.00	68,200.00	57,490.28	40,131
2022-04-25	67,900.00	68,200.00	67,300.00	67,500.00	56,900.21	37,905
2022-04-22	68,500.00	69,300.00	68,400.00	68,500.00	57,743.17	46,144
2022-04-21	68,800.00	69,700.00	68,300.00	69,500.00	58,586.14	42,853
2022-04-20	68,500.00	69,100.00	68,200.00	68,200.00	57,490.28	57,080
2022-04-19	68,600.00	69,000.00	68,100.00	68,900.00	58,080.36	49,513
2022-04-18	68,200.00	69,000.00	67,800.00	68,500.00	57,743.17	20,220
2022-04-15	69,300.00	69,400.00	68,000.00	68,500.00	57,743.17	42,006
2022-04-14	70,100.00	70,600.00	69,300.00	69,800.00	58,839.03	63,289
2022-04-13	71,200.00	71,300.00	70,500.00	70,800.00	59,682.00	43,361
2022-04-12	72,000.00	72,600.00	70,400.00	70,900.00	59,766.29	34,787
2022-04-11	71,400.00	72,600.00	71,300.00	72,000.00	60,693.55	23,622
2022-04-08	72,000.00	72,500.00	71,000.00	72,200.00	60,862.15	34,326
2022-04-07	71,800.00	72,600.00	71,100.00	72,100.00	60,777.85	52,788
2022-04-06	72,600.00	73,200.00	71,700.00	72,600.00	61,199.33	47,439
2022-04-05	72,600.00	73,100.00	71,600.00	72,600.00	61,199.33	37,260
2022-04-04	70,900.00	72,800.00	70,400.00	72,700.00	61,283.63	42,172
2022-04-01	70,300.00	71,700.00	70,000.00	70,900.00	59,766.29	38,874
2022-03-31	71,000.00	71,900.00	70,600.00	71,300.00	60,103.48	55,097
2022-03-30	71,000.00	71,800.00	70,100.00	70,800.00	59,682.00	69,850
2022-03-29	69,900.00	70,700.00	69,300.00	70,200.00	59,176.22	43,188
2022-03-28	67,700.00	69,900.00	67,500.00	69,900.00	58,923.33	66,570
2022-03-25	67,500.00	68,300.00	67,500.00	68,300.00	57,574.58	30,724
2022-03-24	67,400.00	68,100.00	67,400.00	67,800.00	57,153.10	30,529
2022-03-23	67,900.00	68,500.00	67,700.00	67,900.00	57,237.39	26,282
2022-03-22	68,100.00	68,100.00	67,400.00	68,000.00	57,321.69	26,547
2022-03-21	68,300.00	68,500.00	67,600.00	67,700.00	57,068.80	25,060
2022-03-18	67,400.00	68,700.00	67,100.00	68,700.00	57,911.77	58,242
2022-03-17	68,100.00	68,400.00	67,200.00	67,400.00	56,815.91	70,975
2022-03-16	67,200.00	67,800.00	66,700.00	67,400.00	56,815.91	23,454
2022-03-15	67,900.00	68,200.00	66,600.00	67,100.00	56,563.02	31,673
2022-03-14	67,500.00	68,400.00	67,200.00	68,400.00	57,658.88	50,062
2022-03-11	68,000.00	68,100.00	66,500.00	67,600.00	56,984.50	62,965
2022-03-10	71,400.00	71,600.00	67,300.00	67,900.00	57,237.39	108,385
2022-03-08	70,900.00	71,300.00	69,400.00	70,100.00	59,091.92	42,062
2022-03-07	71,800.00	71,900.00	69,800.00	70,600.00	59,513.40	39,952
2022-03-04	72,600.00	72,700.00	71,600.00	72,500.00	61,115.04	32,359
2022-03-03	71,500.00	72,700.00	71,500.00	72,500.00	61,115.04	36,290
2022-03-02	70,300.00	72,800.00	70,000.00	72,100.00	60,777.85	108,178
2022-02-28	68,500.00	70,400.00	68,000.00	69,800.00	58,839.03	55,995
2022-02-25	67,600.00	69,300.00	67,400.00	69,000.00	58,164.66	41,164
2022-02-24	68,500.00	68,900.00	67,200.00	67,500.00	56,900.21	39,729
2022-02-23	69,400.00	69,500.00	68,700.00	69,100.00	58,248.95	21,457
2022-02-22	69,000.00	69,100.00	68,000.00	69,100.00	58,248.95	32,981
2022-02-21	68,400.00	69,700.00	68,300.00	69,200.00	58,333.25	25,031
2022-02-18	69,300.00	69,800.00	68,500.00	69,700.00	58,754.73	32,566
2022-02-17	69,100.00	69,700.00	68,200.00	69,100.00	58,248.95	59,954

← NewerPage 19 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.