JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,350.00 | 13,400.00 | 13,110.00 | 13,390.00 | 5,625.08 | 37,856 |
| 2023-07-31 | 12,860.00 | 13,480.00 | 12,730.00 | 13,300.00 | 5,587.27 | 80,920 |
| 2023-07-28 | 12,780.00 | 13,380.00 | 12,630.00 | 12,850.00 | 5,398.23 | 66,508 |
| 2023-07-27 | 12,400.00 | 12,810.00 | 12,400.00 | 12,770.00 | 5,364.62 | 69,778 |
| 2023-07-26 | 12,580.00 | 12,610.00 | 12,110.00 | 12,400.00 | 5,209.19 | 87,230 |
| 2023-07-25 | 12,780.00 | 12,780.00 | 12,550.00 | 12,590.00 | 5,289.01 | 66,034 |
| 2023-07-24 | 12,950.00 | 12,950.00 | 12,610.00 | 12,790.00 | 5,373.03 | 67,080 |
| 2023-07-21 | 13,320.00 | 13,360.00 | 12,940.00 | 13,000.00 | 5,461.25 | 112,494 |
| 2023-07-20 | 13,500.00 | 13,570.00 | 13,290.00 | 13,380.00 | 5,620.88 | 65,282 |
| 2023-07-19 | 13,750.00 | 13,760.00 | 13,300.00 | 13,640.00 | 5,730.11 | 89,636 |
| 2023-07-18 | 14,000.00 | 14,060.00 | 13,450.00 | 13,770.00 | 5,784.72 | 90,594 |
| 2023-07-17 | 14,300.00 | 14,470.00 | 13,900.00 | 14,000.00 | 5,881.34 | 64,240 |
| 2023-07-14 | 14,490.00 | 14,700.00 | 14,250.00 | 14,300.00 | 6,007.37 | 57,106 |
| 2023-07-13 | 14,750.00 | 14,750.00 | 14,320.00 | 14,560.00 | 6,116.60 | 47,104 |
| 2023-07-12 | 14,180.00 | 14,740.00 | 14,070.00 | 14,610.00 | 6,137.60 | 90,148 |
| 2023-07-11 | 13,770.00 | 14,180.00 | 13,770.00 | 14,170.00 | 5,952.76 | 41,814 |
| 2023-07-10 | 13,810.00 | 14,090.00 | 13,520.00 | 13,760.00 | 5,780.52 | 35,622 |
| 2023-07-07 | 13,750.00 | 13,930.00 | 13,430.00 | 13,890.00 | 5,835.13 | 48,868 |
| 2023-07-06 | 14,340.00 | 14,340.00 | 13,810.00 | 13,880.00 | 5,830.93 | 83,574 |
| 2023-07-05 | 14,720.00 | 14,720.00 | 14,260.00 | 14,380.00 | 6,040.98 | 96,690 |
| 2023-07-04 | 14,450.00 | 15,000.00 | 14,150.00 | 14,930.00 | 6,272.03 | 142,268 |
| 2023-07-03 | 14,660.00 | 14,740.00 | 14,370.00 | 14,660.00 | 6,158.60 | 148,432 |
| 2023-06-30 | 13,760.00 | 14,890.00 | 13,760.00 | 14,660.00 | 6,158.60 | 249,874 |
| 2023-06-29 | 14,230.00 | 14,260.00 | 13,700.00 | 13,750.00 | 5,776.32 | 81,958 |
| 2023-06-28 | 13,770.00 | 14,470.00 | 13,650.00 | 14,230.00 | 5,830.93 | 225,226 |
| 2023-06-27 | 12,800.00 | 14,330.00 | 12,800.00 | 13,770.00 | 5,642.44 | 521,032 |
| 2023-06-26 | 12,680.00 | 12,830.00 | 12,590.00 | 12,800.00 | 5,244.97 | 29,064 |
| 2023-06-23 | 12,800.00 | 12,840.00 | 12,650.00 | 12,660.00 | 5,187.60 | 21,146 |
| 2023-06-22 | 12,650.00 | 12,940.00 | 12,650.00 | 12,800.00 | 5,244.97 | 20,274 |
| 2023-06-21 | 13,190.00 | 13,190.00 | 12,800.00 | 12,810.00 | 5,249.07 | 37,748 |
| 2023-06-20 | 13,010.00 | 13,270.00 | 13,010.00 | 13,180.00 | 5,400.68 | 57,314 |
| 2023-06-19 | 12,650.00 | 13,090.00 | 12,610.00 | 13,010.00 | 5,331.02 | 40,292 |
| 2023-06-16 | 12,510.00 | 12,710.00 | 12,400.00 | 12,710.00 | 5,208.09 | 52,818 |
| 2023-06-15 | 12,410.00 | 12,610.00 | 12,370.00 | 12,490.00 | 5,117.94 | 20,458 |
| 2023-06-14 | 12,500.00 | 12,500.00 | 12,380.00 | 12,410.00 | 5,085.16 | 31,986 |
| 2023-06-13 | 12,650.00 | 12,650.00 | 12,380.00 | 12,420.00 | 5,089.26 | 48,370 |
| 2023-06-12 | 12,600.00 | 12,620.00 | 12,420.00 | 12,490.00 | 5,117.94 | 36,828 |
| 2023-06-09 | 12,620.00 | 12,670.00 | 12,550.00 | 12,590.00 | 5,158.92 | 25,952 |
| 2023-06-08 | 12,630.00 | 12,680.00 | 12,530.00 | 12,580.00 | 5,154.82 | 31,892 |
| 2023-06-07 | 12,780.00 | 12,780.00 | 12,600.00 | 12,630.00 | 5,175.31 | 28,102 |
| 2023-06-05 | 12,710.00 | 12,790.00 | 12,520.00 | 12,710.00 | 5,208.09 | 43,922 |
| 2023-06-02 | 12,570.00 | 12,900.00 | 12,420.00 | 12,640.00 | 5,179.41 | 75,568 |
| 2023-06-01 | 12,410.00 | 12,630.00 | 12,370.00 | 12,420.00 | 5,089.26 | 25,844 |
| 2023-05-31 | 12,480.00 | 12,570.00 | 12,400.00 | 12,400.00 | 5,081.06 | 33,964 |
| 2023-05-30 | 12,500.00 | 12,570.00 | 12,420.00 | 12,480.00 | 5,113.84 | 33,274 |
| 2023-05-26 | 12,460.00 | 12,530.00 | 12,380.00 | 12,470.00 | 5,109.75 | 47,202 |
| 2023-05-25 | 12,590.00 | 12,600.00 | 12,460.00 | 12,530.00 | 5,134.33 | 28,500 |
| 2023-05-24 | 12,520.00 | 12,610.00 | 12,460.00 | 12,580.00 | 5,154.82 | 32,710 |
| 2023-05-23 | 12,660.00 | 12,690.00 | 12,510.00 | 12,530.00 | 5,134.33 | 18,266 |
| 2023-05-22 | 12,520.00 | 12,730.00 | 12,520.00 | 12,650.00 | 5,183.50 | 25,608 |
| 2023-05-19 | 12,710.00 | 12,710.00 | 12,510.00 | 12,510.00 | 5,126.14 | 50,310 |
| 2023-05-18 | 12,760.00 | 12,760.00 | 12,550.00 | 12,570.00 | 5,150.72 | 33,238 |
| 2023-05-17 | 12,690.00 | 12,760.00 | 12,400.00 | 12,680.00 | 5,195.80 | 18,212 |
| 2023-05-16 | 12,740.00 | 12,820.00 | 12,600.00 | 12,670.00 | 5,191.70 | 19,136 |
| 2023-05-15 | 12,920.00 | 12,950.00 | 12,740.00 | 12,740.00 | 5,220.38 | 21,558 |
| 2023-05-12 | 12,800.00 | 13,310.00 | 12,800.00 | 12,980.00 | 5,318.73 | 85,598 |
| 2023-05-11 | 12,770.00 | 13,040.00 | 12,730.00 | 12,980.00 | 5,318.73 | 30,682 |
| 2023-05-10 | 12,750.00 | 12,910.00 | 12,680.00 | 12,870.00 | 5,273.65 | 32,252 |
| 2023-05-09 | 12,660.00 | 12,780.00 | 12,550.00 | 12,760.00 | 5,228.58 | 26,656 |
| 2023-05-08 | 12,530.00 | 12,800.00 | 12,510.00 | 12,660.00 | 5,187.60 | 45,458 |
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.