S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	64,200.00	64,200.00	63,000.00	63,000.00	60,402.06	33,279
2025-04-22	64,400.00	64,400.00	63,000.00	63,300.00	60,689.69	24,424
2025-04-21	63,000.00	64,200.00	63,000.00	63,900.00	61,264.95	11,312
2025-04-18	62,500.00	64,200.00	62,400.00	63,900.00	61,264.95	22,555
2025-04-17	63,900.00	63,900.00	61,850.00	63,200.00	60,593.81	25,841
2025-04-16	62,200.00	63,600.00	62,200.00	63,100.00	60,497.94	26,345
2025-04-15	61,500.00	62,500.00	61,300.00	62,200.00	59,635.05	56,791
2025-04-14	61,800.00	62,500.00	61,100.00	61,700.00	59,155.67	27,246
2025-04-11	61,000.00	62,900.00	60,800.00	62,600.00	60,018.56	68,534
2025-04-10	60,000.00	62,000.00	59,800.00	62,000.00	59,443.30	55,799
2025-04-09	59,400.00	60,100.00	58,900.00	59,500.00	57,046.39	43,606
2025-04-08	60,000.00	60,500.00	59,400.00	59,900.00	57,429.90	47,858
2025-04-07	60,100.00	60,800.00	58,500.00	60,700.00	58,196.91	60,259
2025-04-04	61,700.00	62,000.00	60,900.00	61,600.00	59,059.79	30,211
2025-04-03	60,300.00	62,000.00	60,100.00	61,600.00	59,059.79	24,647
2025-04-02	61,400.00	61,900.00	60,800.00	61,700.00	59,155.67	23,810
2025-04-01	64,500.00	64,500.00	61,500.00	61,600.00	59,059.79	33,206
2025-03-31	63,800.00	64,400.00	62,700.00	64,400.00	61,744.33	29,307
2025-03-28	64,600.00	64,600.00	63,400.00	64,500.00	61,840.21	22,837
2025-03-27	62,900.00	64,700.00	62,900.00	64,000.00	61,360.82	38,792
2025-03-26	63,200.00	63,900.00	62,700.00	63,600.00	60,977.32	28,235
2025-03-25	61,600.00	62,700.00	61,600.00	62,600.00	60,018.56	66,326
2025-03-24	60,900.00	62,900.00	60,900.00	62,500.00	59,922.68	38,033
2025-03-21	61,400.00	62,100.00	60,700.00	61,300.00	58,772.16	70,457
2025-03-20	61,500.00	62,500.00	61,500.00	62,400.00	59,826.80	17,823
2025-03-19	61,200.00	62,400.00	60,900.00	62,000.00	59,443.30	24,252
2025-03-18	62,100.00	62,100.00	61,000.00	61,000.00	58,484.54	28,066
2025-03-17	62,100.00	62,600.00	61,000.00	62,100.00	59,539.18	29,858
2025-03-14	61,200.00	62,800.00	60,600.00	61,600.00	59,059.79	34,445
2025-03-13	59,000.00	61,300.00	59,000.00	60,800.00	58,292.78	58,771
2025-03-12	58,500.00	59,300.00	58,500.00	58,800.00	56,375.26	18,092
2025-03-11	59,200.00	59,700.00	58,500.00	58,800.00	56,375.26	21,485
2025-03-10	59,600.00	60,000.00	59,300.00	59,700.00	57,238.14	70,321
2025-03-07	61,000.00	61,000.00	60,000.00	60,100.00	57,621.65	67,127
2025-03-06	59,700.00	60,600.00	59,700.00	60,500.00	58,005.15	16,671
2025-03-05	60,200.00	60,600.00	59,600.00	59,900.00	57,429.90	45,932
2025-03-04	60,400.00	61,900.00	59,900.00	60,100.00	57,621.65	29,202
2025-02-28	60,900.00	61,300.00	60,300.00	61,000.00	58,484.54	52,842
2025-02-27	60,300.00	61,700.00	60,300.00	61,500.00	58,963.92	28,007
2025-02-26	61,200.00	61,200.00	60,200.00	60,900.00	58,388.66	21,196
2025-02-25	61,000.00	61,500.00	60,600.00	60,800.00	58,292.78	27,504
2025-02-24	60,800.00	62,300.00	60,800.00	61,400.00	58,868.04	14,567
2025-02-21	62,900.00	62,900.00	61,100.00	61,500.00	58,963.92	26,641
2025-02-20	61,600.00	63,000.00	61,600.00	62,900.00	60,306.19	41,082
2025-02-19	60,200.00	62,800.00	60,100.00	62,400.00	59,826.80	57,329
2025-02-18	59,200.00	61,700.00	59,200.00	61,200.00	58,676.29	36,636
2025-02-17	59,900.00	60,000.00	59,300.00	59,900.00	57,429.90	23,404
2025-02-14	59,400.00	59,900.00	58,600.00	59,500.00	57,046.39	57,940
2025-02-13	60,500.00	60,800.00	59,100.00	59,400.00	56,950.52	68,348
2025-02-12	59,500.00	61,400.00	59,000.00	60,100.00	57,621.65	127,602
2025-02-11	59,000.00	59,300.00	58,500.00	58,900.00	56,471.13	46,621
2025-02-10	58,100.00	59,100.00	58,100.00	58,500.00	56,087.63	53,122
2025-02-07	58,600.00	59,400.00	57,900.00	57,900.00	55,512.37	29,485
2025-02-06	59,300.00	59,600.00	58,900.00	59,200.00	56,758.76	45,377
2025-02-05	58,100.00	59,400.00	58,000.00	59,000.00	56,567.01	40,760
2025-02-04	59,000.00	59,100.00	57,600.00	57,800.00	55,416.49	51,604
2025-02-03	58,100.00	59,300.00	57,700.00	58,500.00	56,087.63	53,257
2025-01-31	61,100.00	61,100.00	57,900.00	59,700.00	57,238.14	88,681
2025-01-24	60,500.00	60,500.00	59,700.00	60,000.00	57,525.77	13,204
2025-01-23	61,000.00	61,000.00	59,900.00	60,100.00	57,621.65	39,802

← NewerPage 7 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.