JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18,150.00 | 18,450.00 | 18,150.00 | 18,370.00 | 7,968.16 | 21,698 |
| 2024-04-24 | 18,450.00 | 18,520.00 | 18,210.00 | 18,370.00 | 7,968.16 | 26,336 |
| 2024-04-23 | 18,540.00 | 18,650.00 | 18,290.00 | 18,480.00 | 8,015.88 | 28,122 |
| 2024-04-22 | 18,040.00 | 18,720.00 | 18,000.00 | 18,670.00 | 8,098.29 | 67,066 |
| 2024-04-19 | 18,460.00 | 18,510.00 | 17,680.00 | 18,340.00 | 7,955.15 | 58,866 |
| 2024-04-18 | 18,190.00 | 18,550.00 | 18,080.00 | 18,460.00 | 8,007.20 | 39,358 |
| 2024-04-17 | 17,950.00 | 18,430.00 | 17,730.00 | 18,180.00 | 7,885.75 | 90,374 |
| 2024-04-16 | 17,990.00 | 18,460.00 | 17,570.00 | 17,940.00 | 7,781.65 | 105,084 |
| 2024-04-15 | 18,120.00 | 18,350.00 | 17,680.00 | 18,310.00 | 7,942.14 | 105,004 |
| 2024-04-12 | 18,180.00 | 19,090.00 | 18,150.00 | 18,400.00 | 7,981.17 | 102,914 |
| 2024-04-11 | 17,140.00 | 18,340.00 | 17,120.00 | 18,280.00 | 7,929.12 | 215,132 |
| 2024-04-09 | 17,090.00 | 17,500.00 | 17,030.00 | 17,360.00 | 7,530.06 | 75,800 |
| 2024-04-08 | 17,290.00 | 17,500.00 | 17,050.00 | 17,250.00 | 7,482.35 | 71,390 |
| 2024-04-05 | 17,500.00 | 17,680.00 | 17,250.00 | 17,270.00 | 7,491.03 | 54,426 |
| 2024-04-04 | 17,130.00 | 17,730.00 | 17,130.00 | 17,700.00 | 7,677.54 | 61,618 |
| 2024-04-03 | 17,160.00 | 17,320.00 | 16,840.00 | 17,120.00 | 7,425.96 | 66,890 |
| 2024-04-02 | 17,710.00 | 17,710.00 | 17,110.00 | 17,200.00 | 7,460.66 | 68,220 |
| 2024-04-01 | 17,540.00 | 17,760.00 | 17,070.00 | 17,560.00 | 7,616.82 | 96,624 |
| 2024-03-29 | 17,060.00 | 17,880.00 | 17,000.00 | 17,530.00 | 7,603.80 | 154,058 |
| 2024-03-28 | 17,050.00 | 17,330.00 | 16,900.00 | 17,060.00 | 7,399.94 | 50,522 |
| 2024-03-27 | 17,190.00 | 17,400.00 | 16,920.00 | 17,220.00 | 7,469.34 | 73,004 |
| 2024-03-26 | 16,690.00 | 17,340.00 | 16,650.00 | 17,190.00 | 7,456.33 | 59,204 |
| 2024-03-25 | 17,070.00 | 17,070.00 | 16,610.00 | 16,710.00 | 7,248.12 | 45,110 |
| 2024-03-22 | 17,150.00 | 17,150.00 | 16,750.00 | 17,080.00 | 7,408.61 | 73,498 |
| 2024-03-21 | 16,350.00 | 17,350.00 | 16,350.00 | 17,160.00 | 7,443.31 | 144,152 |
| 2024-03-20 | 16,370.00 | 16,480.00 | 16,020.00 | 16,350.00 | 7,091.97 | 69,550 |
| 2024-03-19 | 16,060.00 | 16,540.00 | 15,960.00 | 16,390.00 | 7,109.32 | 79,278 |
| 2024-03-18 | 16,200.00 | 16,250.00 | 15,960.00 | 16,060.00 | 6,966.18 | 50,120 |
| 2024-03-15 | 16,210.00 | 16,320.00 | 15,910.00 | 16,280.00 | 7,061.60 | 60,034 |
| 2024-03-14 | 16,250.00 | 16,520.00 | 16,020.00 | 16,400.00 | 7,113.66 | 97,296 |
| 2024-03-13 | 16,120.00 | 16,410.00 | 16,120.00 | 16,250.00 | 7,048.59 | 36,540 |
| 2024-03-12 | 16,340.00 | 16,540.00 | 15,890.00 | 16,250.00 | 7,048.59 | 44,980 |
| 2024-03-11 | 15,990.00 | 16,340.00 | 15,790.00 | 16,260.00 | 7,052.93 | 72,582 |
| 2024-03-08 | 16,700.00 | 16,700.00 | 15,850.00 | 15,860.00 | 6,879.43 | 305,176 |
| 2024-03-07 | 16,760.00 | 16,760.00 | 16,180.00 | 16,700.00 | 7,243.78 | 108,396 |
| 2024-03-06 | 16,680.00 | 16,950.00 | 16,430.00 | 16,560.00 | 7,183.06 | 88,786 |
| 2024-03-05 | 17,310.00 | 17,310.00 | 16,580.00 | 16,800.00 | 7,287.16 | 126,536 |
| 2024-03-04 | 17,590.00 | 17,750.00 | 16,810.00 | 17,260.00 | 7,486.69 | 211,656 |
| 2024-02-29 | 18,350.00 | 18,380.00 | 17,260.00 | 17,380.00 | 7,538.74 | 443,802 |
| 2024-02-28 | 18,480.00 | 18,670.00 | 18,320.00 | 18,380.00 | 7,972.50 | 45,730 |
| 2024-02-27 | 18,530.00 | 18,790.00 | 18,010.00 | 18,490.00 | 8,020.21 | 74,746 |
| 2024-02-26 | 18,710.00 | 18,990.00 | 18,330.00 | 18,540.00 | 8,041.90 | 50,142 |
| 2024-02-23 | 19,730.00 | 19,730.00 | 18,820.00 | 18,820.00 | 8,163.35 | 69,382 |
| 2024-02-22 | 18,600.00 | 19,650.00 | 18,600.00 | 19,460.00 | 8,440.96 | 206,244 |
| 2024-02-21 | 18,780.00 | 18,830.00 | 18,200.00 | 18,580.00 | 8,059.25 | 151,698 |
| 2024-02-20 | 19,620.00 | 19,620.00 | 18,770.00 | 18,770.00 | 8,141.67 | 158,652 |
| 2024-02-19 | 20,400.00 | 20,400.00 | 19,500.00 | 19,630.00 | 8,514.70 | 226,464 |
| 2024-02-16 | 20,300.00 | 21,250.00 | 19,950.00 | 20,500.00 | 8,892.07 | 501,326 |
| 2024-02-15 | 18,990.00 | 19,970.00 | 18,500.00 | 19,830.00 | 8,601.45 | 279,412 |
| 2024-02-14 | 18,250.00 | 19,300.00 | 17,870.00 | 18,990.00 | 8,237.09 | 119,306 |
| 2024-02-13 | 18,570.00 | 18,870.00 | 18,380.00 | 18,390.00 | 7,976.84 | 76,450 |
| 2024-02-08 | 18,730.00 | 18,800.00 | 18,520.00 | 18,750.00 | 8,132.99 | 37,036 |
| 2024-02-07 | 19,000.00 | 19,000.00 | 18,400.00 | 18,770.00 | 8,141.67 | 72,114 |
| 2024-02-06 | 19,100.00 | 19,320.00 | 18,320.00 | 18,990.00 | 8,237.09 | 76,420 |
| 2024-02-05 | 18,950.00 | 19,490.00 | 18,780.00 | 18,990.00 | 8,237.09 | 67,050 |
| 2024-02-02 | 18,980.00 | 19,050.00 | 18,600.00 | 19,000.00 | 8,241.43 | 78,760 |
| 2024-02-01 | 18,670.00 | 19,050.00 | 18,380.00 | 18,740.00 | 8,128.65 | 72,992 |
| 2024-01-31 | 18,490.00 | 19,100.00 | 18,050.00 | 18,800.00 | 8,154.68 | 95,924 |
| 2024-01-30 | 19,190.00 | 19,210.00 | 17,780.00 | 18,490.00 | 8,020.21 | 366,262 |
| 2024-01-29 | 19,960.00 | 19,960.00 | 18,710.00 | 19,280.00 | 8,362.88 | 96,772 |
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.