S-1 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	63,800.00	63,800.00	62,100.00	62,900.00	57,709.27	29,552
2024-10-24	63,000.00	63,900.00	61,500.00	63,000.00	57,801.02	28,405
2024-10-23	61,800.00	63,900.00	61,300.00	63,200.00	57,984.51	66,751
2024-10-22	59,200.00	61,700.00	59,200.00	61,300.00	56,241.31	67,644
2024-10-21	60,500.00	60,800.00	59,700.00	59,900.00	54,956.84	16,897
2024-10-18	60,400.00	60,400.00	59,500.00	59,700.00	54,773.34	16,470
2024-10-17	60,600.00	60,700.00	59,200.00	59,800.00	54,865.09	28,605
2024-10-16	58,400.00	60,600.00	58,200.00	60,600.00	55,599.07	125,342
2024-10-15	59,000.00	59,000.00	58,000.00	58,900.00	54,039.36	40,025
2024-10-14	57,600.00	59,300.00	57,600.00	59,100.00	54,222.86	28,065
2024-10-11	58,500.00	58,700.00	57,900.00	58,300.00	53,488.88	12,923
2024-10-10	58,000.00	58,500.00	57,000.00	57,900.00	53,121.89	49,725
2024-10-08	57,400.00	58,000.00	56,300.00	57,200.00	52,479.65	38,653
2024-10-07	56,600.00	58,000.00	56,500.00	57,900.00	53,121.89	62,537
2024-10-04	56,800.00	57,000.00	55,300.00	56,000.00	51,378.68	44,297
2024-10-02	58,500.00	59,400.00	56,500.00	56,600.00	51,929.17	73,172
2024-09-30	60,400.00	60,500.00	59,100.00	59,100.00	54,222.86	43,934
2024-09-27	61,000.00	61,100.00	59,400.00	59,400.00	54,498.10	23,052
2024-09-26	60,200.00	61,200.00	60,000.00	60,600.00	55,599.07	40,834
2024-09-25	60,700.00	61,800.00	59,700.00	60,100.00	55,140.33	65,441
2024-09-24	60,200.00	60,200.00	59,300.00	60,100.00	55,140.33	31,216
2024-09-23	59,500.00	60,200.00	58,500.00	59,300.00	54,406.35	54,917
2024-09-20	59,300.00	59,600.00	58,400.00	59,100.00	54,222.86	71,558
2024-09-19	59,000.00	59,300.00	57,900.00	59,000.00	54,131.11	43,445
2024-09-13	57,600.00	58,000.00	57,000.00	58,000.00	53,213.63	30,561
2024-09-12	57,000.00	57,500.00	56,300.00	57,200.00	52,479.65	73,314
2024-09-11	57,500.00	57,500.00	56,600.00	56,900.00	52,204.41	10,365
2024-09-10	57,400.00	58,000.00	56,800.00	57,200.00	52,479.65	16,158
2024-09-09	57,000.00	57,600.00	56,800.00	57,200.00	52,479.65	20,889
2024-09-06	58,200.00	59,100.00	57,700.00	58,600.00	53,764.12	39,065
2024-09-05	57,000.00	57,900.00	56,700.00	57,700.00	52,938.39	26,583
2024-09-04	58,400.00	58,400.00	56,800.00	56,900.00	52,204.41	26,605
2024-09-03	57,900.00	58,400.00	57,500.00	58,400.00	53,580.62	15,596
2024-09-02	58,900.00	59,000.00	57,500.00	57,500.00	52,754.90	24,255
2024-08-30	59,100.00	59,300.00	58,500.00	59,300.00	54,406.35	22,552
2024-08-29	58,600.00	59,300.00	58,300.00	58,600.00	53,764.12	32,262
2024-08-28	58,900.00	58,900.00	57,800.00	58,100.00	53,305.38	14,596
2024-08-27	59,000.00	59,300.00	58,400.00	58,800.00	53,947.62	35,599
2024-08-26	58,000.00	59,200.00	57,900.00	59,000.00	54,131.11	32,144
2024-08-23	58,900.00	59,000.00	57,600.00	58,400.00	53,580.62	35,414
2024-08-22	58,200.00	58,700.00	57,700.00	58,400.00	53,580.62	34,074
2024-08-21	57,400.00	58,500.00	57,100.00	57,700.00	52,938.39	26,912
2024-08-20	57,800.00	57,800.00	56,800.00	57,000.00	52,296.16	23,205
2024-08-19	57,300.00	57,800.00	56,800.00	57,300.00	52,571.40	22,430
2024-08-16	56,900.00	57,900.00	56,400.00	57,300.00	52,571.40	40,561
2024-08-14	55,800.00	56,300.00	55,500.00	56,300.00	51,653.92	33,938
2024-08-13	55,300.00	56,100.00	55,300.00	55,800.00	51,195.19	29,208
2024-08-12	55,600.00	55,900.00	55,000.00	55,900.00	51,286.93	10,698
2024-08-09	55,200.00	55,700.00	54,600.00	55,000.00	50,461.20	19,351
2024-08-08	54,000.00	55,500.00	53,900.00	55,100.00	50,552.95	49,518
2024-08-07	54,100.00	55,400.00	53,700.00	54,200.00	49,727.22	37,191
2024-08-06	57,100.00	57,100.00	54,200.00	54,600.00	50,094.21	45,096
2024-08-05	56,300.00	56,300.00	53,000.00	54,700.00	50,185.96	57,622
2024-08-02	56,400.00	56,700.00	55,900.00	56,500.00	51,837.42	19,272
2024-08-01	56,000.00	56,800.00	56,000.00	56,400.00	51,745.67	41,313
2024-07-31	56,200.00	56,600.00	55,800.00	56,300.00	51,653.92	28,695
2024-07-30	56,300.00	57,000.00	56,000.00	56,300.00	51,653.92	69,677
2024-07-29	57,300.00	57,700.00	56,700.00	56,900.00	52,204.41	29,768
2024-07-26	58,200.00	58,200.00	56,500.00	57,000.00	52,296.16	40,441
2024-07-25	58,300.00	58,700.00	57,800.00	58,500.00	53,672.37	25,671

← NewerPage 9 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.