JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 13,980.00 | 14,250.00 | 13,880.00 | 14,190.00 | 5,814.54 | 76,552 |
| 2023-02-06 | 13,850.00 | 14,040.00 | 13,750.00 | 13,970.00 | 5,724.39 | 41,636 |
| 2023-02-03 | 14,050.00 | 14,140.00 | 13,860.00 | 13,980.00 | 5,728.49 | 89,944 |
| 2023-02-02 | 13,990.00 | 14,120.00 | 13,710.00 | 14,040.00 | 5,753.07 | 97,512 |
| 2023-02-01 | 13,960.00 | 14,030.00 | 13,760.00 | 13,930.00 | 5,708.00 | 92,896 |
| 2023-01-31 | 13,840.00 | 14,270.00 | 13,590.00 | 13,950.00 | 5,716.20 | 176,398 |
| 2023-01-30 | 14,030.00 | 14,200.00 | 13,790.00 | 13,850.00 | 5,675.22 | 84,434 |
| 2023-01-27 | 13,980.00 | 14,200.00 | 13,500.00 | 14,150.00 | 5,798.15 | 158,074 |
| 2023-01-26 | 14,690.00 | 14,690.00 | 13,300.00 | 13,980.00 | 5,728.49 | 246,594 |
| 2023-01-25 | 14,560.00 | 14,700.00 | 14,390.00 | 14,400.00 | 5,900.59 | 73,188 |
| 2023-01-20 | 14,600.00 | 14,650.00 | 14,350.00 | 14,550.00 | 5,962.05 | 47,570 |
| 2023-01-19 | 14,400.00 | 14,800.00 | 14,200.00 | 14,700.00 | 6,023.52 | 126,216 |
| 2023-01-18 | 14,650.00 | 14,900.00 | 14,300.00 | 14,500.00 | 5,941.57 | 104,092 |
| 2023-01-17 | 14,500.00 | 14,700.00 | 14,450.00 | 14,600.00 | 5,982.54 | 89,030 |
| 2023-01-16 | 14,750.00 | 14,900.00 | 14,250.00 | 14,600.00 | 5,982.54 | 135,404 |
| 2023-01-13 | 14,900.00 | 14,950.00 | 14,250.00 | 14,750.00 | 6,044.01 | 269,172 |
| 2023-01-12 | 14,000.00 | 15,350.00 | 13,800.00 | 14,500.00 | 5,941.57 | 964,500 |
| 2023-01-11 | 13,150.00 | 13,950.00 | 13,050.00 | 13,950.00 | 5,716.20 | 191,098 |
| 2023-01-10 | 13,050.00 | 13,300.00 | 12,900.00 | 13,100.00 | 5,367.90 | 69,762 |
| 2023-01-09 | 13,000.00 | 13,350.00 | 13,000.00 | 13,200.00 | 5,408.87 | 48,002 |
| 2023-01-06 | 12,450.00 | 13,000.00 | 12,400.00 | 12,850.00 | 5,265.46 | 43,792 |
| 2023-01-05 | 12,800.00 | 12,850.00 | 12,450.00 | 12,550.00 | 5,142.53 | 45,100 |
| 2023-01-04 | 12,450.00 | 12,850.00 | 12,350.00 | 12,700.00 | 5,203.99 | 47,846 |
| 2023-01-03 | 12,650.00 | 13,000.00 | 12,200.00 | 12,750.00 | 5,224.48 | 147,912 |
| 2023-01-02 | 13,500.00 | 13,550.00 | 12,900.00 | 12,900.00 | 5,285.94 | 97,798 |
| 2022-12-29 | 13,850.00 | 13,950.00 | 13,400.00 | 13,400.00 | 5,490.83 | 110,964 |
| 2022-12-28 | 14,350.00 | 14,350.00 | 13,750.00 | 14,050.00 | 5,757.17 | 93,624 |
| 2022-12-27 | 13,800.00 | 14,550.00 | 13,800.00 | 14,500.00 | 5,736.68 | 155,790 |
| 2022-12-26 | 13,750.00 | 14,000.00 | 13,600.00 | 13,950.00 | 5,519.09 | 49,708 |
| 2022-12-23 | 13,900.00 | 14,100.00 | 13,650.00 | 13,850.00 | 5,479.52 | 65,906 |
| 2022-12-22 | 13,800.00 | 14,100.00 | 13,800.00 | 14,000.00 | 5,538.87 | 64,878 |
| 2022-12-21 | 13,700.00 | 13,850.00 | 13,550.00 | 13,800.00 | 5,459.74 | 38,388 |
| 2022-12-20 | 13,850.00 | 13,850.00 | 13,400.00 | 13,600.00 | 5,380.61 | 64,480 |
| 2022-12-19 | 13,700.00 | 13,900.00 | 13,650.00 | 13,750.00 | 5,439.96 | 38,726 |
| 2022-12-16 | 13,800.00 | 13,950.00 | 13,550.00 | 13,950.00 | 5,519.09 | 55,286 |
| 2022-12-15 | 14,150.00 | 14,150.00 | 13,800.00 | 14,000.00 | 5,538.87 | 54,718 |
| 2022-12-14 | 13,900.00 | 14,250.00 | 13,900.00 | 14,150.00 | 5,598.21 | 57,842 |
| 2022-12-13 | 13,950.00 | 14,100.00 | 13,800.00 | 13,800.00 | 5,459.74 | 62,758 |
| 2022-12-12 | 14,150.00 | 14,150.00 | 13,750.00 | 13,800.00 | 5,459.74 | 102,208 |
| 2022-12-09 | 13,900.00 | 14,150.00 | 13,750.00 | 14,100.00 | 5,578.43 | 43,080 |
| 2022-12-08 | 13,900.00 | 14,000.00 | 13,600.00 | 13,900.00 | 5,499.30 | 71,976 |
| 2022-12-07 | 13,900.00 | 14,150.00 | 13,850.00 | 13,900.00 | 5,499.30 | 68,960 |
| 2022-12-06 | 14,550.00 | 14,650.00 | 14,000.00 | 14,100.00 | 5,578.43 | 168,694 |
| 2022-12-05 | 14,700.00 | 14,850.00 | 14,500.00 | 14,700.00 | 5,815.81 | 134,086 |
| 2022-12-02 | 14,750.00 | 14,950.00 | 14,650.00 | 14,700.00 | 5,815.81 | 49,734 |
| 2022-12-01 | 14,900.00 | 15,000.00 | 14,700.00 | 14,800.00 | 5,855.37 | 83,252 |
| 2022-11-30 | 14,400.00 | 14,800.00 | 14,350.00 | 14,700.00 | 5,815.81 | 86,526 |
| 2022-11-29 | 14,150.00 | 14,500.00 | 14,100.00 | 14,500.00 | 5,736.68 | 46,078 |
| 2022-11-28 | 14,800.00 | 14,800.00 | 14,300.00 | 14,300.00 | 5,657.56 | 63,092 |
| 2022-11-25 | 14,600.00 | 14,850.00 | 14,600.00 | 14,800.00 | 5,855.37 | 27,992 |
| 2022-11-24 | 14,550.00 | 14,800.00 | 14,500.00 | 14,800.00 | 5,855.37 | 53,190 |
| 2022-11-23 | 14,600.00 | 14,800.00 | 14,250.00 | 14,550.00 | 5,756.47 | 91,238 |
| 2022-11-22 | 14,350.00 | 14,650.00 | 14,350.00 | 14,400.00 | 5,697.12 | 40,838 |
| 2022-11-21 | 15,100.00 | 15,200.00 | 14,400.00 | 14,500.00 | 5,736.68 | 86,188 |
| 2022-11-18 | 15,000.00 | 15,150.00 | 14,800.00 | 15,000.00 | 5,934.50 | 66,964 |
| 2022-11-17 | 15,200.00 | 15,200.00 | 14,700.00 | 14,900.00 | 5,894.94 | 128,974 |
| 2022-11-16 | 15,500.00 | 15,500.00 | 15,100.00 | 15,350.00 | 6,072.97 | 57,414 |
| 2022-11-15 | 15,250.00 | 15,350.00 | 15,000.00 | 15,350.00 | 6,072.97 | 105,748 |
| 2022-11-14 | 15,000.00 | 15,550.00 | 14,900.00 | 15,250.00 | 6,033.41 | 174,692 |
| 2022-11-11 | 15,000.00 | 15,100.00 | 14,600.00 | 14,900.00 | 5,894.94 | 149,716 |
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.