JS Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12,530.00	12,530.00	12,460.00	12,530.00	5,134.33	24,184
2023-05-03	12,510.00	12,630.00	12,470.00	12,530.00	5,134.33	25,730
2023-05-02	12,510.00	12,650.00	12,480.00	12,510.00	5,126.14	66,054
2023-04-28	12,740.00	12,760.00	12,500.00	12,630.00	5,175.31	63,462
2023-04-27	12,850.00	12,850.00	12,630.00	12,790.00	5,240.87	26,642
2023-04-26	12,700.00	12,920.00	12,600.00	12,790.00	5,240.87	24,104
2023-04-25	12,990.00	13,150.00	12,500.00	12,820.00	5,253.16	55,964
2023-04-24	13,040.00	13,080.00	12,850.00	12,950.00	5,306.43	48,702
2023-04-21	13,170.00	13,220.00	12,930.00	12,970.00	5,314.63	49,456
2023-04-20	13,560.00	13,560.00	13,170.00	13,220.00	5,417.07	96,966
2023-04-19	13,800.00	13,810.00	13,570.00	13,610.00	5,576.88	41,218
2023-04-18	14,030.00	14,030.00	13,630.00	13,630.00	5,585.07	33,826
2023-04-17	13,980.00	14,100.00	13,830.00	13,900.00	5,695.71	52,818
2023-04-14	14,170.00	14,250.00	14,120.00	14,170.00	5,806.34	35,452
2023-04-13	13,830.00	14,230.00	13,790.00	14,170.00	5,806.34	58,310
2023-04-12	13,700.00	14,090.00	13,550.00	14,060.00	5,761.27	108,740
2023-04-11	12,970.00	13,710.00	12,970.00	13,550.00	5,552.29	116,788
2023-04-10	13,000.00	13,200.00	12,730.00	12,970.00	5,314.63	73,398
2023-04-07	13,180.00	13,180.00	12,700.00	13,000.00	5,326.92	111,478
2023-04-06	13,610.00	13,610.00	13,120.00	13,180.00	5,400.68	67,764
2023-04-05	13,510.00	13,690.00	13,420.00	13,580.00	5,564.58	32,710
2023-04-04	13,160.00	13,620.00	13,150.00	13,600.00	5,572.78	56,534
2023-04-03	13,310.00	13,420.00	13,220.00	13,280.00	5,441.65	42,436
2023-03-31	13,750.00	13,810.00	13,370.00	13,440.00	5,507.22	46,050
2023-03-30	13,350.00	13,850.00	13,230.00	13,810.00	5,658.83	84,734
2023-03-29	13,410.00	13,520.00	13,080.00	13,350.00	5,470.34	62,112
2023-03-28	12,460.00	13,610.00	12,460.00	13,500.00	5,531.80	139,734
2023-03-27	12,630.00	12,700.00	12,490.00	12,540.00	5,138.43	26,256
2023-03-24	12,430.00	12,630.00	12,400.00	12,630.00	5,175.31	41,270
2023-03-23	12,680.00	12,680.00	12,400.00	12,420.00	5,089.26	67,352
2023-03-22	12,850.00	12,900.00	12,690.00	12,710.00	5,208.09	79,424
2023-03-21	13,130.00	13,130.00	12,700.00	12,840.00	5,261.36	63,204
2023-03-20	12,960.00	13,150.00	12,880.00	12,900.00	5,285.94	37,372
2023-03-17	12,910.00	13,000.00	12,750.00	12,960.00	5,310.53	71,626
2023-03-16	12,900.00	13,070.00	12,700.00	12,840.00	5,261.36	33,228
2023-03-15	12,850.00	13,400.00	12,850.00	13,100.00	5,367.90	73,808
2023-03-14	13,540.00	13,540.00	13,030.00	13,080.00	5,359.70	76,128
2023-03-13	13,680.00	13,690.00	13,350.00	13,590.00	5,568.68	58,314
2023-03-10	14,160.00	14,160.00	13,740.00	13,870.00	5,683.42	77,010
2023-03-09	14,180.00	14,410.00	14,100.00	14,160.00	5,802.25	66,848
2023-03-08	14,190.00	14,200.00	13,940.00	14,170.00	5,806.34	46,728
2023-03-07	14,200.00	14,250.00	14,100.00	14,200.00	5,818.64	32,000
2023-03-06	14,300.00	14,370.00	14,000.00	14,240.00	5,835.03	50,140
2023-03-03	14,420.00	14,500.00	14,050.00	14,290.00	5,855.52	100,944
2023-03-02	14,300.00	14,690.00	14,300.00	14,410.00	5,904.69	64,174
2023-02-28	14,740.00	14,850.00	14,450.00	14,500.00	5,941.57	73,844
2023-02-27	14,470.00	14,520.00	14,300.00	14,500.00	5,941.57	52,696
2023-02-24	14,560.00	14,580.00	14,340.00	14,500.00	5,941.57	67,594
2023-02-23	14,380.00	14,650.00	14,380.00	14,520.00	5,949.76	60,556
2023-02-22	14,500.00	14,540.00	14,210.00	14,380.00	5,892.39	79,564
2023-02-21	14,700.00	14,930.00	14,650.00	14,760.00	6,048.10	65,850
2023-02-20	14,590.00	14,800.00	14,420.00	14,780.00	6,056.30	56,234
2023-02-17	14,800.00	14,800.00	14,550.00	14,590.00	5,978.44	51,426
2023-02-16	14,260.00	15,100.00	14,250.00	14,920.00	6,113.67	191,614
2023-02-15	14,130.00	14,500.00	14,000.00	14,240.00	5,835.03	161,334
2023-02-14	14,060.00	14,290.00	14,060.00	14,120.00	5,785.86	49,478
2023-02-13	14,400.00	14,400.00	14,010.00	14,100.00	5,777.66	51,392
2023-02-10	14,730.00	14,730.00	14,270.00	14,280.00	5,851.42	77,122
2023-02-09	14,610.00	14,840.00	14,570.00	14,580.00	5,974.35	111,176
2023-02-08	14,270.00	14,690.00	14,230.00	14,610.00	5,986.64	188,250

← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.