JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 16,720.00 | 17,570.00 | 16,410.00 | 17,230.00 | 7,238.25 | 1,070,830 |
| 2023-10-30 | 15,260.00 | 16,660.00 | 15,260.00 | 16,350.00 | 6,868.57 | 600,720 |
| 2023-10-27 | 16,220.00 | 17,000.00 | 15,470.00 | 15,660.00 | 6,578.70 | 842,288 |
| 2023-10-26 | 16,830.00 | 17,160.00 | 15,700.00 | 16,360.00 | 6,872.77 | 1,061,046 |
| 2023-10-25 | 15,700.00 | 18,690.00 | 14,890.00 | 16,840.00 | 7,074.41 | 6,934,922 |
| 2023-10-24 | 11,520.00 | 14,820.00 | 11,280.00 | 14,820.00 | 6,225.82 | 2,241,320 |
| 2023-10-23 | 11,100.00 | 11,480.00 | 11,100.00 | 11,400.00 | 4,789.09 | 18,808 |
| 2023-10-20 | 11,690.00 | 11,720.00 | 11,310.00 | 11,310.00 | 4,751.28 | 33,426 |
| 2023-10-19 | 11,860.00 | 11,900.00 | 11,690.00 | 11,690.00 | 4,910.92 | 17,826 |
| 2023-10-18 | 11,900.00 | 11,980.00 | 11,860.00 | 11,860.00 | 4,982.34 | 20,558 |
| 2023-10-17 | 11,790.00 | 11,900.00 | 11,740.00 | 11,850.00 | 4,978.14 | 21,804 |
| 2023-10-16 | 11,970.00 | 11,970.00 | 11,750.00 | 11,790.00 | 4,952.93 | 11,328 |
| 2023-10-13 | 11,690.00 | 11,940.00 | 11,620.00 | 11,900.00 | 4,999.14 | 31,122 |
| 2023-10-12 | 11,500.00 | 11,750.00 | 11,480.00 | 11,690.00 | 4,910.92 | 14,138 |
| 2023-10-11 | 11,310.00 | 11,500.00 | 11,310.00 | 11,480.00 | 4,822.70 | 12,706 |
| 2023-10-10 | 11,620.00 | 11,640.00 | 11,270.00 | 11,360.00 | 4,772.29 | 21,256 |
| 2023-10-06 | 11,350.00 | 11,720.00 | 11,350.00 | 11,620.00 | 4,881.51 | 18,690 |
| 2023-10-05 | 12,040.00 | 12,040.00 | 11,590.00 | 11,640.00 | 4,889.92 | 42,514 |
| 2023-10-04 | 12,250.00 | 12,250.00 | 11,900.00 | 12,050.00 | 5,062.15 | 24,016 |
| 2023-09-27 | 12,100.00 | 12,380.00 | 12,020.00 | 12,310.00 | 5,171.38 | 25,640 |
| 2023-09-26 | 12,370.00 | 12,490.00 | 12,000.00 | 12,110.00 | 5,087.36 | 31,542 |
| 2023-09-25 | 12,560.00 | 12,620.00 | 12,350.00 | 12,370.00 | 5,196.59 | 31,814 |
| 2023-09-22 | 12,180.00 | 12,600.00 | 12,180.00 | 12,560.00 | 5,276.40 | 36,468 |
| 2023-09-21 | 12,570.00 | 12,570.00 | 12,380.00 | 12,380.00 | 5,200.79 | 30,032 |
| 2023-09-20 | 12,770.00 | 12,770.00 | 12,480.00 | 12,580.00 | 5,284.81 | 53,018 |
| 2023-09-19 | 12,600.00 | 12,800.00 | 12,600.00 | 12,720.00 | 5,343.62 | 23,760 |
| 2023-09-18 | 12,700.00 | 12,750.00 | 12,580.00 | 12,600.00 | 5,293.21 | 59,210 |
| 2023-09-15 | 13,000.00 | 13,000.00 | 12,690.00 | 12,820.00 | 5,385.63 | 118,458 |
| 2023-09-14 | 13,170.00 | 13,270.00 | 12,870.00 | 12,900.00 | 5,419.24 | 48,120 |
| 2023-09-13 | 13,410.00 | 13,540.00 | 13,120.00 | 13,170.00 | 5,532.66 | 16,676 |
| 2023-09-12 | 13,390.00 | 13,510.00 | 13,340.00 | 13,400.00 | 5,629.28 | 13,634 |
| 2023-09-11 | 13,360.00 | 13,400.00 | 13,260.00 | 13,390.00 | 5,625.08 | 19,972 |
| 2023-09-08 | 13,280.00 | 13,390.00 | 13,230.00 | 13,360.00 | 5,612.48 | 31,896 |
| 2023-09-07 | 13,620.00 | 13,690.00 | 13,290.00 | 13,400.00 | 5,629.28 | 23,978 |
| 2023-09-06 | 13,590.00 | 13,730.00 | 13,450.00 | 13,600.00 | 5,713.30 | 24,920 |
| 2023-09-05 | 13,710.00 | 13,760.00 | 13,440.00 | 13,580.00 | 5,704.90 | 23,512 |
| 2023-09-04 | 13,300.00 | 13,730.00 | 13,190.00 | 13,620.00 | 5,721.71 | 67,200 |
| 2023-09-01 | 13,090.00 | 13,350.00 | 13,010.00 | 13,300.00 | 5,587.27 | 37,586 |
| 2023-08-31 | 13,270.00 | 13,320.00 | 13,020.00 | 13,090.00 | 5,499.05 | 29,692 |
| 2023-08-30 | 13,280.00 | 13,470.00 | 13,200.00 | 13,330.00 | 5,599.88 | 64,080 |
| 2023-08-29 | 13,070.00 | 13,250.00 | 13,070.00 | 13,240.00 | 5,562.07 | 53,814 |
| 2023-08-28 | 12,950.00 | 13,190.00 | 12,800.00 | 13,070.00 | 5,490.65 | 22,730 |
| 2023-08-25 | 13,240.00 | 13,300.00 | 13,000.00 | 13,030.00 | 5,473.85 | 29,494 |
| 2023-08-24 | 13,230.00 | 13,400.00 | 13,210.00 | 13,300.00 | 5,587.27 | 14,046 |
| 2023-08-23 | 13,230.00 | 13,460.00 | 13,120.00 | 13,250.00 | 5,566.27 | 43,076 |
| 2023-08-22 | 13,170.00 | 13,350.00 | 13,060.00 | 13,270.00 | 5,574.67 | 32,454 |
| 2023-08-21 | 12,920.00 | 13,380.00 | 12,920.00 | 13,270.00 | 5,574.67 | 45,118 |
| 2023-08-18 | 12,850.00 | 13,140.00 | 12,660.00 | 13,000.00 | 5,461.25 | 58,926 |
| 2023-08-17 | 12,750.00 | 12,980.00 | 12,590.00 | 12,900.00 | 5,419.24 | 55,448 |
| 2023-08-16 | 13,120.00 | 13,340.00 | 12,870.00 | 13,000.00 | 5,461.25 | 113,266 |
| 2023-08-14 | 12,950.00 | 13,300.00 | 12,950.00 | 13,070.00 | 5,490.65 | 44,162 |
| 2023-08-11 | 13,200.00 | 13,230.00 | 12,890.00 | 12,940.00 | 5,436.04 | 28,150 |
| 2023-08-10 | 12,880.00 | 13,070.00 | 12,820.00 | 13,040.00 | 5,478.05 | 52,710 |
| 2023-08-09 | 13,110.00 | 13,110.00 | 12,760.00 | 12,880.00 | 5,410.83 | 31,012 |
| 2023-08-08 | 13,180.00 | 13,190.00 | 12,810.00 | 13,120.00 | 5,511.66 | 25,698 |
| 2023-08-07 | 13,360.00 | 13,360.00 | 13,020.00 | 13,170.00 | 5,532.66 | 26,040 |
| 2023-08-04 | 12,680.00 | 13,300.00 | 12,600.00 | 13,290.00 | 5,583.07 | 84,816 |
| 2023-08-03 | 12,780.00 | 12,790.00 | 12,550.00 | 12,690.00 | 5,331.02 | 46,584 |
| 2023-08-02 | 13,390.00 | 13,390.00 | 12,800.00 | 12,840.00 | 5,394.03 | 117,838 |
| 2023-08-01 | 13,350.00 | 13,400.00 | 13,110.00 | 13,390.00 | 5,625.08 | 37,856 |
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.