S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	61,800.00	61,800.00	60,100.00	60,100.00	57,621.65	29,508
2025-01-21	61,000.00	61,500.00	60,000.00	61,200.00	58,676.29	25,920
2025-01-20	59,800.00	61,000.00	59,500.00	60,700.00	58,196.91	19,094
2025-01-17	60,100.00	60,600.00	59,400.00	59,800.00	57,334.02	29,144
2025-01-16	61,200.00	61,500.00	60,000.00	60,500.00	58,005.15	63,576
2025-01-15	61,400.00	62,300.00	61,000.00	61,500.00	58,963.92	42,644
2025-01-14	61,800.00	61,900.00	60,700.00	61,300.00	58,772.16	63,866
2025-01-13	60,400.00	61,600.00	60,300.00	61,600.00	59,059.79	24,876
2025-01-10	59,800.00	61,300.00	59,800.00	61,000.00	58,484.54	29,425
2025-01-09	59,900.00	61,000.00	59,400.00	60,200.00	57,717.53	44,076
2025-01-08	60,000.00	61,300.00	60,000.00	60,500.00	58,005.15	30,082
2025-01-07	59,500.00	60,600.00	59,300.00	60,400.00	57,909.28	32,246
2025-01-06	57,900.00	59,300.00	57,900.00	59,000.00	56,567.01	46,417
2025-01-03	56,600.00	58,300.00	56,600.00	58,000.00	55,608.25	42,883
2025-01-02	58,200.00	59,600.00	56,200.00	56,600.00	54,265.98	59,017
2024-12-30	59,900.00	60,200.00	59,200.00	59,200.00	56,758.76	24,374
2024-12-27	61,100.00	62,000.00	59,300.00	59,600.00	57,142.27	56,137
2024-12-26	62,500.00	63,000.00	62,200.00	62,700.00	57,525.77	21,753
2024-12-24	63,000.00	63,000.00	61,700.00	62,700.00	57,525.77	35,313
2024-12-23	63,000.00	63,100.00	62,200.00	62,900.00	57,709.27	38,160
2024-12-20	62,300.00	63,500.00	62,300.00	63,000.00	57,801.02	37,287
2024-12-19	62,100.00	63,800.00	62,000.00	62,500.00	57,342.28	41,479
2024-12-18	64,500.00	64,500.00	63,100.00	63,700.00	58,443.25	26,863
2024-12-17	63,300.00	64,700.00	63,200.00	64,300.00	58,993.74	32,968
2024-12-16	64,000.00	64,900.00	63,300.00	63,300.00	58,076.26	18,265
2024-12-13	62,000.00	65,100.00	62,000.00	64,700.00	59,360.73	48,689
2024-12-12	63,300.00	64,400.00	62,400.00	62,400.00	57,250.53	95,036
2024-12-11	60,600.00	63,200.00	60,600.00	62,700.00	57,525.77	33,083
2024-12-10	62,200.00	62,300.00	60,200.00	61,000.00	55,966.06	52,862
2024-12-09	62,500.00	62,700.00	61,300.00	61,600.00	56,516.55	38,871
2024-12-06	61,100.00	62,600.00	60,500.00	62,000.00	56,883.54	32,740
2024-12-05	60,500.00	61,100.00	60,300.00	60,700.00	55,690.82	39,089
2024-12-04	62,000.00	62,000.00	60,600.00	60,700.00	55,690.82	34,598
2024-12-03	62,500.00	63,400.00	61,600.00	61,900.00	56,791.79	46,269
2024-12-02	63,000.00	63,000.00	61,400.00	61,900.00	56,791.79	28,592
2024-11-29	62,000.00	62,800.00	60,700.00	62,800.00	57,617.52	35,481
2024-11-28	62,500.00	62,500.00	61,300.00	61,800.00	56,700.04	24,230
2024-11-27	61,500.00	62,400.00	61,400.00	62,200.00	57,067.04	24,974
2024-11-26	60,800.00	62,200.00	60,700.00	62,200.00	57,067.04	18,031
2024-11-25	62,900.00	62,900.00	61,400.00	62,000.00	56,883.54	25,173
2024-11-22	62,500.00	62,900.00	61,700.00	62,000.00	56,883.54	22,022
2024-11-21	60,800.00	62,800.00	60,300.00	61,800.00	56,700.04	44,737
2024-11-20	59,400.00	60,700.00	59,400.00	60,100.00	55,140.33	37,182
2024-11-19	60,400.00	61,400.00	59,800.00	59,900.00	54,956.84	32,597
2024-11-18	59,100.00	61,800.00	59,000.00	61,000.00	55,966.06	59,103
2024-11-15	61,000.00	61,500.00	59,700.00	59,700.00	54,773.34	30,766
2024-11-14	63,300.00	63,400.00	60,000.00	61,000.00	55,966.06	32,161
2024-11-13	62,900.00	63,800.00	62,400.00	62,500.00	57,342.28	22,944
2024-11-12	64,100.00	65,700.00	63,300.00	63,600.00	58,351.50	19,504
2024-11-11	65,000.00	65,800.00	64,700.00	64,700.00	59,360.73	20,854
2024-11-08	66,000.00	66,000.00	64,300.00	65,700.00	60,278.20	22,046
2024-11-07	63,700.00	65,500.00	63,700.00	65,400.00	60,002.96	38,678
2024-11-06	64,500.00	65,300.00	63,900.00	65,100.00	59,727.72	17,055
2024-11-05	63,600.00	65,200.00	63,600.00	65,200.00	59,819.46	16,620
2024-11-04	64,500.00	64,700.00	63,500.00	64,700.00	59,360.73	22,298
2024-11-01	64,800.00	64,800.00	63,500.00	64,300.00	58,993.74	20,654
2024-10-31	62,400.00	64,600.00	61,700.00	64,600.00	59,268.98	44,337
2024-10-30	63,000.00	63,000.00	61,100.00	62,900.00	57,709.27	20,752
2024-10-29	62,900.00	63,400.00	62,200.00	62,600.00	57,434.03	11,612
2024-10-28	62,800.00	63,900.00	62,100.00	63,900.00	58,626.74	23,441

← NewerPage 8 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.