S-1 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 75,300.00 | 77,500.00 | 75,300.00 | 76,500.00 | 73,345.36 | 37,017 |
| 2025-10-22 | 75,500.00 | 76,500.00 | 74,900.00 | 76,400.00 | 73,249.48 | 36,556 |
| 2025-10-21 | 76,000.00 | 76,900.00 | 75,900.00 | 76,300.00 | 73,153.61 | 27,703 |
| 2025-10-20 | 76,500.00 | 76,800.00 | 74,200.00 | 76,500.00 | 73,345.36 | 46,182 |
| 2025-10-17 | 77,100.00 | 78,800.00 | 76,400.00 | 76,800.00 | 73,632.99 | 34,713 |
| 2025-10-16 | 76,100.00 | 78,400.00 | 76,000.00 | 77,800.00 | 74,591.75 | 63,592 |
| 2025-10-15 | 76,000.00 | 77,200.00 | 75,500.00 | 76,500.00 | 73,345.36 | 199,625 |
| 2025-10-14 | 77,400.00 | 78,900.00 | 76,100.00 | 76,400.00 | 73,249.48 | 97,169 |
| 2025-10-13 | 79,800.00 | 79,800.00 | 78,350.00 | 79,300.00 | 76,029.90 | 53,467 |
| 2025-10-10 | 80,600.00 | 82,000.00 | 78,700.00 | 79,100.00 | 75,838.14 | 67,629 |
| 2025-10-02 | 82,900.00 | 84,300.00 | 82,500.00 | 83,100.00 | 79,673.20 | 64,644 |
| 2025-10-01 | 83,300.00 | 84,400.00 | 82,400.00 | 82,500.00 | 79,097.94 | 41,524 |
| 2025-09-30 | 83,000.00 | 84,200.00 | 82,100.00 | 84,100.00 | 80,631.96 | 39,913 |
| 2025-09-29 | 87,000.00 | 87,000.00 | 83,700.00 | 84,200.00 | 80,727.84 | 37,237 |
| 2025-09-26 | 85,400.00 | 86,300.00 | 84,200.00 | 85,800.00 | 82,261.86 | 41,213 |
| 2025-09-25 | 85,700.00 | 86,200.00 | 84,200.00 | 86,200.00 | 82,645.36 | 52,019 |
| 2025-09-24 | 86,800.00 | 86,900.00 | 84,800.00 | 85,500.00 | 81,974.23 | 46,215 |
| 2025-09-23 | 82,500.00 | 86,300.00 | 82,500.00 | 86,000.00 | 82,453.61 | 53,603 |
| 2025-09-22 | 85,200.00 | 85,200.00 | 82,200.00 | 83,400.00 | 79,960.82 | 51,456 |
| 2025-09-19 | 80,900.00 | 86,100.00 | 80,700.00 | 86,100.00 | 82,549.48 | 163,654 |
| 2025-09-18 | 84,000.00 | 84,600.00 | 80,600.00 | 80,900.00 | 77,563.92 | 67,488 |
| 2025-09-17 | 81,100.00 | 85,000.00 | 80,800.00 | 84,800.00 | 81,303.09 | 65,631 |
| 2025-09-16 | 79,700.00 | 82,400.00 | 79,700.00 | 81,900.00 | 78,522.68 | 43,530 |
| 2025-09-15 | 79,700.00 | 80,400.00 | 79,200.00 | 80,300.00 | 76,988.66 | 36,595 |
| 2025-09-12 | 82,100.00 | 82,500.00 | 80,400.00 | 80,500.00 | 77,180.41 | 64,384 |
| 2025-09-11 | 79,400.00 | 82,200.00 | 79,400.00 | 82,200.00 | 78,810.31 | 200,403 |
| 2025-09-10 | 78,400.00 | 80,900.00 | 78,400.00 | 80,200.00 | 76,892.78 | 48,431 |
| 2025-09-09 | 79,600.00 | 80,500.00 | 78,100.00 | 79,200.00 | 75,934.02 | 53,125 |
| 2025-09-08 | 80,200.00 | 80,800.00 | 78,700.00 | 79,400.00 | 76,125.77 | 33,433 |
| 2025-09-05 | 79,000.00 | 80,700.00 | 78,800.00 | 80,700.00 | 77,372.16 | 28,234 |
| 2025-09-04 | 80,300.00 | 81,200.00 | 79,000.00 | 79,700.00 | 76,413.40 | 35,629 |
| 2025-09-03 | 79,100.00 | 81,300.00 | 79,100.00 | 81,300.00 | 77,947.42 | 27,610 |
| 2025-09-02 | 79,000.00 | 80,400.00 | 79,000.00 | 79,700.00 | 76,413.40 | 17,431 |
| 2025-09-01 | 80,600.00 | 80,700.00 | 78,900.00 | 79,600.00 | 76,317.53 | 18,005 |
| 2025-08-29 | 80,500.00 | 80,500.00 | 78,700.00 | 80,100.00 | 76,796.91 | 32,422 |
| 2025-08-28 | 78,700.00 | 80,300.00 | 78,700.00 | 80,100.00 | 76,796.91 | 31,170 |
| 2025-08-27 | 78,700.00 | 79,400.00 | 78,400.00 | 79,200.00 | 75,934.02 | 23,414 |
| 2025-08-26 | 78,000.00 | 79,200.00 | 77,900.00 | 79,100.00 | 75,838.14 | 24,506 |
| 2025-08-25 | 76,700.00 | 78,800.00 | 76,700.00 | 78,800.00 | 75,550.52 | 21,479 |
| 2025-08-22 | 78,000.00 | 78,100.00 | 76,700.00 | 77,400.00 | 74,208.25 | 23,926 |
| 2025-08-21 | 76,900.00 | 77,900.00 | 76,900.00 | 77,500.00 | 74,304.12 | 45,448 |
| 2025-08-20 | 78,000.00 | 78,000.00 | 75,900.00 | 76,900.00 | 73,728.87 | 35,802 |
| 2025-08-19 | 76,800.00 | 77,400.00 | 76,100.00 | 77,000.00 | 73,824.74 | 36,041 |
| 2025-08-18 | 75,700.00 | 77,700.00 | 75,100.00 | 76,100.00 | 72,961.86 | 36,836 |
| 2025-08-14 | 74,700.00 | 75,700.00 | 72,600.00 | 75,700.00 | 72,578.35 | 38,313 |
| 2025-08-13 | 74,400.00 | 75,100.00 | 74,300.00 | 74,700.00 | 71,619.59 | 20,833 |
| 2025-08-12 | 74,000.00 | 75,700.00 | 74,000.00 | 74,800.00 | 71,715.46 | 23,501 |
| 2025-08-11 | 74,600.00 | 75,000.00 | 73,900.00 | 74,600.00 | 71,523.71 | 20,494 |
| 2025-08-08 | 73,100.00 | 74,600.00 | 73,000.00 | 74,300.00 | 71,236.08 | 28,849 |
| 2025-08-07 | 72,300.00 | 73,600.00 | 72,250.00 | 73,600.00 | 70,564.95 | 92,515 |
| 2025-08-06 | 72,500.00 | 74,100.00 | 72,300.00 | 72,900.00 | 69,893.81 | 37,015 |
| 2025-08-05 | 72,800.00 | 74,200.00 | 72,700.00 | 73,900.00 | 70,852.58 | 32,040 |
| 2025-08-04 | 72,000.00 | 73,800.00 | 70,600.00 | 73,300.00 | 70,277.32 | 47,774 |
| 2025-08-01 | 72,600.00 | 74,000.00 | 72,200.00 | 72,600.00 | 69,606.19 | 48,580 |
| 2025-07-31 | 73,300.00 | 74,400.00 | 73,100.00 | 74,200.00 | 71,140.21 | 37,752 |
| 2025-07-30 | 73,200.00 | 74,700.00 | 73,100.00 | 74,000.00 | 70,948.45 | 70,951 |
| 2025-07-29 | 71,600.00 | 73,900.00 | 71,300.00 | 73,900.00 | 70,852.58 | 52,402 |
| 2025-07-28 | 71,000.00 | 72,500.00 | 70,400.00 | 72,300.00 | 69,318.56 | 31,487 |
| 2025-07-25 | 70,000.00 | 71,300.00 | 69,400.00 | 70,900.00 | 67,976.29 | 34,738 |
| 2025-07-24 | 70,700.00 | 71,400.00 | 70,300.00 | 70,700.00 | 67,784.54 | 36,973 |
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.