S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	68,200.00	69,500.00	68,100.00	69,000.00	58,164.66	36,194
2022-02-15	68,900.00	69,200.00	67,800.00	68,500.00	57,743.17	41,679
2022-02-14	68,800.00	69,300.00	67,500.00	67,800.00	57,153.10	36,394
2022-02-11	68,600.00	69,600.00	68,300.00	69,000.00	58,164.66	47,113
2022-02-10	67,900.00	70,000.00	67,900.00	69,200.00	58,333.25	62,780
2022-02-09	68,100.00	69,400.00	68,000.00	69,200.00	58,333.25	56,544
2022-02-08	67,400.00	68,200.00	67,100.00	67,800.00	57,153.10	57,856
2022-02-07	67,900.00	68,400.00	66,300.00	66,700.00	56,225.83	92,816
2022-02-04	70,100.00	70,300.00	68,100.00	68,400.00	57,658.88	52,231
2022-02-03	67,100.00	70,200.00	67,100.00	69,300.00	58,417.55	57,580
2022-01-28	68,200.00	68,400.00	66,400.00	67,800.00	57,153.10	74,127
2022-01-27	70,000.00	70,400.00	67,200.00	67,200.00	56,647.32	51,526
2022-01-26	70,000.00	70,800.00	69,200.00	70,000.00	59,007.62	43,240
2022-01-25	70,000.00	71,300.00	68,700.00	69,100.00	58,248.95	49,377
2022-01-24	71,600.00	72,500.00	70,800.00	70,900.00	59,766.29	40,771
2022-01-21	69,800.00	71,700.00	69,800.00	71,500.00	60,272.07	30,467
2022-01-20	71,600.00	71,700.00	70,500.00	71,000.00	59,850.59	31,514
2022-01-19	69,300.00	71,300.00	68,900.00	71,100.00	59,934.89	59,907
2022-01-18	70,300.00	70,800.00	69,100.00	69,200.00	58,333.25	60,133
2022-01-17	71,400.00	71,800.00	70,200.00	70,300.00	59,260.51	49,008
2022-01-14	73,200.00	73,200.00	71,900.00	72,100.00	60,777.85	50,872
2022-01-13	73,400.00	73,700.00	72,700.00	73,000.00	61,536.52	70,203
2022-01-12	72,500.00	73,400.00	72,500.00	73,400.00	61,873.71	49,652
2022-01-11	72,500.00	73,500.00	72,300.00	72,800.00	61,367.93	58,884
2022-01-10	72,300.00	73,200.00	72,200.00	73,200.00	61,705.11	23,767
2022-01-07	72,200.00	73,200.00	72,200.00	72,600.00	61,199.33	34,381
2022-01-06	72,200.00	73,000.00	72,100.00	73,000.00	61,536.52	63,019
2022-01-05	72,100.00	72,800.00	72,000.00	72,300.00	60,946.44	54,291
2022-01-04	73,400.00	73,600.00	72,500.00	72,600.00	61,199.33	57,310
2022-01-03	73,100.00	74,500.00	73,100.00	73,800.00	62,210.89	23,588
2021-12-30	73,600.00	74,300.00	73,400.00	73,900.00	62,295.19	48,733
2021-12-29	75,100.00	75,100.00	74,000.00	74,000.00	62,379.49	52,958
2021-12-28	75,800.00	76,700.00	75,500.00	76,600.00	62,463.78	54,858
2021-12-27	75,800.00	75,800.00	74,900.00	75,600.00	61,648.33	25,753
2021-12-24	73,700.00	75,200.00	73,700.00	75,100.00	61,240.60	35,024
2021-12-23	73,600.00	73,900.00	72,800.00	73,700.00	60,098.97	67,029
2021-12-22	74,100.00	74,500.00	73,100.00	73,200.00	59,691.24	57,267
2021-12-21	75,000.00	75,400.00	74,200.00	74,200.00	60,506.69	42,047
2021-12-20	74,900.00	75,100.00	74,200.00	74,200.00	60,506.69	43,275
2021-12-17	75,000.00	75,600.00	74,500.00	75,300.00	61,403.69	46,755
2021-12-16	75,600.00	76,100.00	74,500.00	75,100.00	61,240.60	47,920
2021-12-15	76,000.00	76,000.00	75,100.00	75,700.00	61,729.87	26,315
2021-12-14	75,000.00	76,300.00	74,600.00	76,000.00	61,974.51	43,242
2021-12-13	75,600.00	76,000.00	75,100.00	75,100.00	61,240.60	52,852
2021-12-10	75,300.00	76,100.00	75,100.00	75,500.00	61,566.78	35,355
2021-12-09	76,000.00	76,300.00	75,500.00	75,800.00	61,811.42	77,926
2021-12-08	75,900.00	77,300.00	75,500.00	76,200.00	62,137.60	56,351
2021-12-07	74,700.00	76,100.00	74,400.00	75,800.00	61,811.42	39,036
2021-12-06	75,600.00	75,900.00	73,900.00	75,100.00	61,240.60	36,738
2021-12-03	74,400.00	75,700.00	74,000.00	75,400.00	61,485.24	46,455
2021-12-02	72,700.00	75,600.00	72,600.00	75,600.00	61,648.33	58,329
2021-12-01	73,800.00	73,800.00	72,800.00	73,300.00	59,772.78	68,148
2021-11-30	74,600.00	75,100.00	73,100.00	73,500.00	59,935.88	119,315
2021-11-29	75,800.00	76,600.00	74,300.00	74,600.00	60,832.88	55,462
2021-11-26	76,200.00	76,800.00	75,200.00	75,200.00	61,322.15	48,341
2021-11-25	77,300.00	77,500.00	76,100.00	76,600.00	62,463.78	47,595
2021-11-24	79,900.00	80,100.00	74,900.00	77,300.00	63,034.60	193,585
2021-11-23	81,100.00	81,800.00	80,300.00	80,400.00	65,562.51	79,658
2021-11-22	80,800.00	82,000.00	80,800.00	82,000.00	66,867.24	41,422
2021-11-19	81,200.00	82,000.00	81,100.00	81,300.00	66,296.42	35,367

← NewerPage 20 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.