S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	94,500.00	94,600.00	92,000.00	92,200.00	92,200.00	41,062
2026-04-16	92,000.00	92,500.00	90,900.00	91,800.00	91,800.00	25,607
2026-04-15	91,200.00	92,500.00	90,700.00	91,800.00	91,800.00	35,351
2026-04-14	88,100.00	92,900.00	88,100.00	91,400.00	91,400.00	43,767
2026-04-13	87,900.00	90,000.00	87,200.00	88,200.00	88,200.00	28,644
2026-04-10	91,800.00	92,000.00	89,100.00	89,500.00	89,500.00	36,595
2026-04-09	89,700.00	93,600.00	89,200.00	93,600.00	93,600.00	39,388
2026-04-08	97,500.00	103,000.00	89,100.00	89,600.00	89,600.00	60,566
2026-04-07	85,100.00	90,000.00	84,900.00	89,500.00	89,500.00	35,605
2026-04-06	86,500.00	89,000.00	86,300.00	87,800.00	87,800.00	27,787
2026-04-03	86,300.00	88,800.00	85,800.00	86,500.00	86,500.00	29,320
2026-04-02	86,000.00	89,100.00	85,000.00	85,900.00	85,900.00	47,309
2026-04-01	89,900.00	89,900.00	84,600.00	86,200.00	86,200.00	76,401
2026-03-31	83,500.00	87,000.00	83,200.00	85,700.00	85,700.00	68,961
2026-03-30	83,500.00	86,200.00	82,500.00	85,400.00	85,400.00	42,569
2026-03-27	86,800.00	87,500.00	85,600.00	87,200.00	87,200.00	57,741
2026-03-26	89,500.00	89,600.00	86,600.00	87,500.00	87,500.00	46,858
2026-03-25	89,500.00	89,500.00	86,800.00	86,900.00	86,900.00	43,536
2026-03-24	86,700.00	87,500.00	84,600.00	87,100.00	87,100.00	37,149
2026-03-23	83,500.00	85,700.00	83,000.00	84,300.00	84,300.00	49,765
2026-03-20	87,400.00	90,600.00	87,400.00	88,900.00	88,900.00	73,798
2026-03-19	85,400.00	89,000.00	85,300.00	87,800.00	87,800.00	36,118
2026-03-18	87,100.00	88,200.00	85,600.00	87,600.00	87,600.00	48,458
2026-03-17	82,700.00	85,700.00	82,700.00	85,200.00	85,200.00	53,859
2026-03-16	81,900.00	85,400.00	81,900.00	83,100.00	83,100.00	52,957
2026-03-13	80,300.00	83,700.00	80,200.00	83,100.00	83,100.00	84,053
2026-03-12	81,700.00	85,500.00	81,700.00	83,600.00	83,600.00	193,894
2026-03-11	83,800.00	86,800.00	83,500.00	84,200.00	84,200.00	48,955
2026-03-10	83,600.00	85,300.00	82,100.00	82,300.00	82,300.00	43,758
2026-03-09	79,500.00	84,400.00	79,100.00	83,300.00	83,300.00	53,916
2026-03-06	80,000.00	85,100.00	80,000.00	83,800.00	83,800.00	47,580
2026-03-05	90,700.00	90,700.00	79,500.00	83,200.00	83,200.00	90,810
2026-03-04	88,700.00	88,700.00	79,500.00	80,900.00	80,900.00	98,345
2026-03-03	89,200.00	90,700.00	86,200.00	87,200.00	87,200.00	105,654
2026-02-27	90,300.00	90,500.00	87,800.00	87,800.00	87,800.00	71,135
2026-02-26	90,700.00	92,400.00	89,000.00	90,000.00	90,000.00	64,990
2026-02-25	92,200.00	93,500.00	91,200.00	92,100.00	92,100.00	61,243
2026-02-24	92,900.00	93,600.00	91,100.00	93,000.00	93,000.00	77,023
2026-02-23	90,200.00	93,600.00	90,200.00	92,700.00	92,700.00	60,753
2026-02-20	89,500.00	93,000.00	89,500.00	92,000.00	92,000.00	55,966
2026-02-19	92,200.00	92,300.00	89,500.00	90,500.00	90,500.00	74,921
2026-02-13	94,200.00	94,200.00	91,200.00	92,200.00	92,200.00	82,496
2026-02-12	91,000.00	94,100.00	90,500.00	94,100.00	94,100.00	59,160
2026-02-11	90,600.00	92,000.00	89,800.00	91,000.00	91,000.00	37,067
2026-02-10	90,300.00	91,500.00	89,700.00	90,500.00	90,500.00	54,902
2026-02-09	88,600.00	90,500.00	87,300.00	89,400.00	89,400.00	46,279
2026-02-06	82,800.00	87,500.00	82,600.00	86,800.00	86,800.00	47,473
2026-02-05	83,200.00	85,800.00	83,200.00	85,300.00	85,300.00	38,061
2026-02-04	82,900.00	86,600.00	82,900.00	86,100.00	86,100.00	58,001
2026-02-03	81,000.00	84,100.00	80,100.00	84,100.00	84,100.00	68,327
2026-02-02	80,300.00	82,700.00	79,500.00	80,400.00	80,400.00	100,288
2026-01-30	77,200.00	82,300.00	77,000.00	79,600.00	79,600.00	105,863
2026-01-29	75,500.00	77,100.00	74,200.00	76,400.00	76,400.00	54,419
2026-01-28	74,600.00	76,200.00	74,600.00	76,100.00	76,100.00	42,840
2026-01-27	73,900.00	76,000.00	73,800.00	74,600.00	74,600.00	78,627
2026-01-26	75,600.00	76,700.00	73,900.00	73,900.00	73,900.00	48,929
2026-01-23	77,900.00	78,200.00	75,900.00	76,500.00	76,500.00	46,214
2026-01-22	77,400.00	79,900.00	76,500.00	78,500.00	78,500.00	50,727
2026-01-21	81,000.00	81,200.00	76,900.00	79,500.00	79,500.00	50,068
2026-01-20	75,400.00	80,300.00	75,300.00	79,300.00	79,300.00	72,402

← NewerPage 3 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.