JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 17,120.00 | 17,220.00 | 16,900.00 | 17,110.00 | 7,578.70 | 52,218 |
| 2024-07-23 | 16,820.00 | 17,200.00 | 16,580.00 | 17,120.00 | 7,583.13 | 107,244 |
| 2024-07-22 | 17,120.00 | 17,120.00 | 16,310.00 | 16,510.00 | 7,312.93 | 178,904 |
| 2024-07-19 | 17,110.00 | 17,200.00 | 16,800.00 | 17,120.00 | 7,583.13 | 104,376 |
| 2024-07-18 | 17,350.00 | 17,430.00 | 16,990.00 | 17,170.00 | 7,605.27 | 134,474 |
| 2024-07-17 | 17,410.00 | 17,840.00 | 17,210.00 | 17,530.00 | 7,764.73 | 118,846 |
| 2024-07-16 | 17,850.00 | 17,850.00 | 17,140.00 | 17,400.00 | 7,707.15 | 101,086 |
| 2024-07-15 | 17,880.00 | 18,150.00 | 17,620.00 | 17,680.00 | 7,831.17 | 142,602 |
| 2024-07-12 | 18,130.00 | 18,580.00 | 17,750.00 | 17,990.00 | 7,968.48 | 207,332 |
| 2024-07-11 | 18,660.00 | 18,670.00 | 18,050.00 | 18,080.00 | 8,008.35 | 175,274 |
| 2024-07-10 | 18,770.00 | 18,790.00 | 18,380.00 | 18,660.00 | 8,265.25 | 121,862 |
| 2024-07-09 | 18,920.00 | 19,610.00 | 18,620.00 | 18,750.00 | 8,305.12 | 253,120 |
| 2024-07-08 | 18,700.00 | 18,930.00 | 18,310.00 | 18,930.00 | 8,384.85 | 134,452 |
| 2024-07-05 | 18,400.00 | 19,060.00 | 18,300.00 | 18,610.00 | 8,243.11 | 254,650 |
| 2024-07-04 | 18,730.00 | 19,070.00 | 18,380.00 | 18,420.00 | 8,158.95 | 150,884 |
| 2024-07-03 | 19,330.00 | 19,330.00 | 18,280.00 | 18,680.00 | 8,274.11 | 222,334 |
| 2024-07-02 | 19,230.00 | 19,770.00 | 18,850.00 | 19,000.00 | 8,415.85 | 341,530 |
| 2024-07-01 | 18,410.00 | 19,950.00 | 18,400.00 | 19,190.00 | 8,500.01 | 837,020 |
| 2024-06-28 | 18,210.00 | 18,270.00 | 17,440.00 | 17,820.00 | 7,893.18 | 295,798 |
| 2024-06-27 | 19,250.00 | 19,430.00 | 17,730.00 | 18,190.00 | 8,057.07 | 355,588 |
| 2024-06-26 | 19,010.00 | 19,470.00 | 18,810.00 | 19,300.00 | 8,371.56 | 351,196 |
| 2024-06-25 | 18,520.00 | 19,080.00 | 18,410.00 | 18,760.00 | 8,137.33 | 239,010 |
| 2024-06-24 | 18,700.00 | 19,090.00 | 18,500.00 | 18,600.00 | 8,067.93 | 172,640 |
| 2024-06-21 | 19,000.00 | 19,060.00 | 18,400.00 | 18,700.00 | 8,111.30 | 208,622 |
| 2024-06-20 | 18,130.00 | 18,950.00 | 17,900.00 | 18,790.00 | 8,150.34 | 366,520 |
| 2024-06-19 | 17,740.00 | 18,080.00 | 17,470.00 | 17,940.00 | 7,781.65 | 186,102 |
| 2024-06-18 | 18,050.00 | 18,410.00 | 17,250.00 | 17,740.00 | 7,694.89 | 289,292 |
| 2024-06-17 | 17,510.00 | 18,030.00 | 17,270.00 | 17,990.00 | 7,803.33 | 417,548 |
| 2024-06-14 | 17,570.00 | 17,730.00 | 17,080.00 | 17,230.00 | 7,473.68 | 187,746 |
| 2024-06-13 | 17,010.00 | 17,780.00 | 17,000.00 | 17,780.00 | 7,712.24 | 303,538 |
| 2024-06-12 | 17,090.00 | 17,230.00 | 17,000.00 | 17,050.00 | 7,395.60 | 124,798 |
| 2024-06-11 | 17,800.00 | 17,840.00 | 16,930.00 | 17,100.00 | 7,417.29 | 358,826 |
| 2024-06-10 | 17,550.00 | 17,860.00 | 17,400.00 | 17,800.00 | 7,720.92 | 132,970 |
| 2024-06-07 | 18,010.00 | 18,020.00 | 17,460.00 | 17,600.00 | 7,634.17 | 395,734 |
| 2024-06-05 | 19,090.00 | 19,120.00 | 17,650.00 | 18,010.00 | 7,812.01 | 600,292 |
| 2024-06-04 | 20,200.00 | 20,350.00 | 18,250.00 | 18,780.00 | 8,146.00 | 1,681,626 |
| 2024-06-03 | 20,450.00 | 21,100.00 | 19,750.00 | 20,650.00 | 8,957.13 | 2,704,876 |
| 2024-05-31 | 18,010.00 | 21,900.00 | 18,010.00 | 20,300.00 | 8,805.32 | 5,870,436 |
| 2024-05-30 | 17,210.00 | 17,400.00 | 16,680.00 | 16,850.00 | 7,308.85 | 149,440 |
| 2024-05-29 | 17,390.00 | 17,700.00 | 17,210.00 | 17,260.00 | 7,486.69 | 43,450 |
| 2024-05-28 | 17,610.00 | 18,020.00 | 17,200.00 | 17,400.00 | 7,547.42 | 100,466 |
| 2024-05-27 | 17,550.00 | 18,490.00 | 17,400.00 | 17,600.00 | 7,634.17 | 111,504 |
| 2024-05-24 | 18,240.00 | 18,400.00 | 17,310.00 | 17,720.00 | 7,686.22 | 194,162 |
| 2024-05-23 | 18,720.00 | 18,850.00 | 18,070.00 | 18,300.00 | 7,937.80 | 71,460 |
| 2024-05-22 | 18,680.00 | 18,970.00 | 18,460.00 | 18,700.00 | 8,111.30 | 68,630 |
| 2024-05-21 | 18,700.00 | 19,200.00 | 18,370.00 | 18,680.00 | 8,102.63 | 63,864 |
| 2024-05-20 | 18,780.00 | 19,280.00 | 18,230.00 | 18,700.00 | 8,111.30 | 190,076 |
| 2024-05-17 | 17,220.00 | 18,810.00 | 17,220.00 | 18,760.00 | 8,137.33 | 336,828 |
| 2024-05-16 | 16,870.00 | 17,290.00 | 16,810.00 | 17,220.00 | 7,469.34 | 48,000 |
| 2024-05-14 | 16,930.00 | 17,090.00 | 16,750.00 | 16,870.00 | 7,317.52 | 21,906 |
| 2024-05-13 | 16,870.00 | 16,980.00 | 16,700.00 | 16,880.00 | 7,321.86 | 41,496 |
| 2024-05-10 | 17,200.00 | 17,200.00 | 16,740.00 | 16,830.00 | 7,300.17 | 71,386 |
| 2024-05-09 | 17,190.00 | 17,450.00 | 17,030.00 | 17,030.00 | 7,386.92 | 61,866 |
| 2024-05-08 | 17,000.00 | 17,400.00 | 16,850.00 | 17,170.00 | 7,447.65 | 92,104 |
| 2024-05-07 | 18,190.00 | 18,450.00 | 16,590.00 | 17,000.00 | 7,373.91 | 495,138 |
| 2024-05-03 | 18,910.00 | 19,250.00 | 17,930.00 | 18,190.00 | 7,890.09 | 168,642 |
| 2024-05-02 | 18,870.00 | 18,980.00 | 18,710.00 | 18,970.00 | 8,228.42 | 26,828 |
| 2024-04-30 | 18,680.00 | 18,930.00 | 18,620.00 | 18,890.00 | 8,193.72 | 32,700 |
| 2024-04-29 | 18,740.00 | 18,800.00 | 18,530.00 | 18,740.00 | 8,128.65 | 33,294 |
| 2024-04-26 | 18,300.00 | 18,790.00 | 18,160.00 | 18,740.00 | 8,128.65 | 60,104 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 350.0000 KRW |
| 2025-12-29 | 350.0000 KRW |
| 2025-06-27 | 250.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2024-06-27 | 400.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2023-06-29 | 350.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2022-06-29 | 350.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2021-06-29 | 200.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2020-06-29 | 150.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
| 2019-06-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.