JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 20,200.00 | 20,350.00 | 19,510.00 | 19,960.00 | 8,657.84 | 160,110 |
| 2024-01-25 | 19,990.00 | 20,500.00 | 19,500.00 | 20,200.00 | 8,761.94 | 218,844 |
| 2024-01-24 | 18,630.00 | 19,900.00 | 18,410.00 | 19,900.00 | 8,631.81 | 275,186 |
| 2024-01-23 | 18,630.00 | 18,750.00 | 18,050.00 | 18,630.00 | 8,080.94 | 75,364 |
| 2024-01-22 | 18,380.00 | 18,770.00 | 18,100.00 | 18,630.00 | 8,080.94 | 142,466 |
| 2024-01-19 | 18,110.00 | 18,300.00 | 17,850.00 | 18,150.00 | 7,872.73 | 89,562 |
| 2024-01-18 | 17,070.00 | 18,090.00 | 17,020.00 | 18,050.00 | 7,829.36 | 142,788 |
| 2024-01-17 | 17,290.00 | 17,290.00 | 16,790.00 | 17,200.00 | 7,460.66 | 85,000 |
| 2024-01-16 | 17,210.00 | 17,540.00 | 16,600.00 | 17,310.00 | 7,508.38 | 101,140 |
| 2024-01-15 | 17,510.00 | 17,720.00 | 17,160.00 | 17,210.00 | 7,465.00 | 75,602 |
| 2024-01-12 | 18,540.00 | 18,800.00 | 17,530.00 | 17,720.00 | 7,686.22 | 148,708 |
| 2024-01-11 | 17,900.00 | 18,500.00 | 17,800.00 | 18,440.00 | 7,998.52 | 165,024 |
| 2024-01-10 | 18,150.00 | 18,150.00 | 17,700.00 | 17,840.00 | 7,738.27 | 70,340 |
| 2024-01-09 | 17,890.00 | 18,030.00 | 17,680.00 | 18,000.00 | 7,807.67 | 87,126 |
| 2024-01-08 | 17,190.00 | 17,860.00 | 17,050.00 | 17,700.00 | 7,677.54 | 187,124 |
| 2024-01-05 | 17,190.00 | 17,270.00 | 16,890.00 | 17,150.00 | 7,438.98 | 58,190 |
| 2024-01-04 | 17,720.00 | 17,720.00 | 17,000.00 | 17,190.00 | 7,456.33 | 74,798 |
| 2024-01-03 | 17,080.00 | 17,900.00 | 17,070.00 | 17,450.00 | 7,569.10 | 116,234 |
| 2024-01-02 | 17,300.00 | 17,350.00 | 16,860.00 | 17,080.00 | 7,408.61 | 90,284 |
| 2023-12-28 | 17,340.00 | 17,490.00 | 17,110.00 | 17,260.00 | 7,486.69 | 30,328 |
| 2023-12-27 | 17,570.00 | 17,570.00 | 17,130.00 | 17,340.00 | 7,521.39 | 96,970 |
| 2023-12-26 | 17,110.00 | 17,710.00 | 17,110.00 | 17,460.00 | 7,334.87 | 78,560 |
| 2023-12-22 | 17,300.00 | 17,550.00 | 17,040.00 | 17,280.00 | 7,259.26 | 49,350 |
| 2023-12-21 | 18,030.00 | 18,030.00 | 17,300.00 | 17,300.00 | 7,267.66 | 80,996 |
| 2023-12-20 | 18,150.00 | 18,360.00 | 17,660.00 | 18,020.00 | 7,570.13 | 111,326 |
| 2023-12-19 | 18,470.00 | 18,680.00 | 18,020.00 | 18,020.00 | 7,570.13 | 124,520 |
| 2023-12-18 | 17,500.00 | 18,460.00 | 17,330.00 | 18,380.00 | 7,721.36 | 278,306 |
| 2023-12-15 | 17,190.00 | 17,510.00 | 17,110.00 | 17,460.00 | 7,334.87 | 104,904 |
| 2023-12-14 | 16,720.00 | 17,320.00 | 16,590.00 | 17,080.00 | 7,175.24 | 135,958 |
| 2023-12-13 | 16,470.00 | 16,860.00 | 16,300.00 | 16,720.00 | 7,024.00 | 97,358 |
| 2023-12-12 | 16,840.00 | 16,840.00 | 16,100.00 | 16,330.00 | 6,860.16 | 153,146 |
| 2023-12-11 | 16,090.00 | 16,770.00 | 16,000.00 | 16,750.00 | 7,036.60 | 134,678 |
| 2023-12-08 | 16,260.00 | 16,560.00 | 15,900.00 | 16,160.00 | 6,788.75 | 96,116 |
| 2023-12-07 | 16,150.00 | 16,350.00 | 15,720.00 | 16,230.00 | 6,818.16 | 80,264 |
| 2023-12-06 | 16,200.00 | 16,350.00 | 15,990.00 | 16,210.00 | 6,809.75 | 72,336 |
| 2023-12-05 | 16,470.00 | 16,550.00 | 16,000.00 | 16,200.00 | 6,805.55 | 91,902 |
| 2023-12-04 | 15,980.00 | 16,540.00 | 15,920.00 | 16,530.00 | 6,944.18 | 144,816 |
| 2023-12-01 | 16,300.00 | 16,350.00 | 15,860.00 | 15,980.00 | 6,713.13 | 100,760 |
| 2023-11-30 | 16,130.00 | 16,400.00 | 16,020.00 | 16,190.00 | 6,801.35 | 119,826 |
| 2023-11-29 | 16,210.00 | 16,440.00 | 16,080.00 | 16,200.00 | 6,805.55 | 139,590 |
| 2023-11-28 | 16,890.00 | 17,090.00 | 16,210.00 | 16,440.00 | 6,906.38 | 206,938 |
| 2023-11-27 | 17,200.00 | 17,300.00 | 16,730.00 | 16,900.00 | 7,099.62 | 106,414 |
| 2023-11-24 | 17,710.00 | 17,800.00 | 17,050.00 | 17,140.00 | 7,200.44 | 92,206 |
| 2023-11-23 | 17,680.00 | 18,340.00 | 17,530.00 | 17,710.00 | 7,439.90 | 161,890 |
| 2023-11-22 | 18,950.00 | 18,950.00 | 17,650.00 | 17,700.00 | 7,435.70 | 262,978 |
| 2023-11-21 | 18,230.00 | 18,990.00 | 17,900.00 | 18,950.00 | 7,960.82 | 341,626 |
| 2023-11-20 | 18,200.00 | 18,490.00 | 17,700.00 | 18,230.00 | 7,658.35 | 252,848 |
| 2023-11-17 | 16,950.00 | 18,330.00 | 16,750.00 | 17,950.00 | 7,540.72 | 543,244 |
| 2023-11-16 | 16,780.00 | 17,120.00 | 16,180.00 | 17,050.00 | 7,162.63 | 187,412 |
| 2023-11-15 | 16,290.00 | 16,730.00 | 15,850.00 | 16,560.00 | 6,956.79 | 174,804 |
| 2023-11-14 | 16,100.00 | 16,300.00 | 15,730.00 | 16,060.00 | 6,746.74 | 144,070 |
| 2023-11-13 | 16,660.00 | 16,720.00 | 16,080.00 | 16,080.00 | 6,755.14 | 137,572 |
| 2023-11-10 | 16,750.00 | 16,990.00 | 16,110.00 | 16,600.00 | 6,973.59 | 123,408 |
| 2023-11-09 | 16,930.00 | 17,090.00 | 16,760.00 | 16,760.00 | 7,040.81 | 131,984 |
| 2023-11-08 | 17,030.00 | 17,550.00 | 16,780.00 | 16,930.00 | 7,112.22 | 173,064 |
| 2023-11-07 | 17,230.00 | 17,620.00 | 16,920.00 | 17,010.00 | 7,145.83 | 191,852 |
| 2023-11-06 | 17,520.00 | 17,600.00 | 16,430.00 | 17,150.00 | 7,204.64 | 388,812 |
| 2023-11-03 | 17,310.00 | 17,940.00 | 17,230.00 | 17,600.00 | 7,393.69 | 234,774 |
| 2023-11-02 | 17,440.00 | 17,570.00 | 16,920.00 | 17,430.00 | 7,322.27 | 379,854 |
| 2023-11-01 | 17,420.00 | 17,820.00 | 16,610.00 | 17,440.00 | 7,326.47 | 470,388 |
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.