JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 14,600.00 | 14,700.00 | 14,350.00 | 14,600.00 | 5,776.25 | 71,146 |
| 2022-11-09 | 14,950.00 | 15,000.00 | 14,500.00 | 14,700.00 | 5,815.81 | 114,708 |
| 2022-11-08 | 15,300.00 | 15,300.00 | 14,800.00 | 14,900.00 | 5,894.94 | 151,538 |
| 2022-11-07 | 14,350.00 | 15,000.00 | 14,150.00 | 15,000.00 | 5,934.50 | 279,966 |
| 2022-11-04 | 14,000.00 | 14,350.00 | 13,850.00 | 14,350.00 | 5,677.34 | 84,912 |
| 2022-11-03 | 13,800.00 | 14,150.00 | 13,800.00 | 14,150.00 | 5,598.21 | 48,498 |
| 2022-11-02 | 14,400.00 | 14,450.00 | 14,100.00 | 14,200.00 | 5,617.99 | 121,778 |
| 2022-11-01 | 14,000.00 | 14,400.00 | 13,900.00 | 14,400.00 | 5,697.12 | 70,576 |
| 2022-10-31 | 14,100.00 | 14,300.00 | 13,900.00 | 14,150.00 | 5,598.21 | 73,384 |
| 2022-10-28 | 13,800.00 | 13,950.00 | 13,750.00 | 13,900.00 | 5,499.30 | 37,978 |
| 2022-10-27 | 13,750.00 | 14,100.00 | 13,750.00 | 14,000.00 | 5,538.87 | 45,638 |
| 2022-10-26 | 13,800.00 | 13,850.00 | 13,550.00 | 13,750.00 | 5,439.96 | 46,292 |
| 2022-10-25 | 13,800.00 | 13,850.00 | 13,550.00 | 13,700.00 | 5,420.18 | 50,642 |
| 2022-10-24 | 13,900.00 | 14,100.00 | 13,600.00 | 13,650.00 | 5,400.40 | 74,120 |
| 2022-10-21 | 13,750.00 | 13,850.00 | 13,600.00 | 13,750.00 | 5,439.96 | 66,114 |
| 2022-10-20 | 14,200.00 | 14,300.00 | 13,650.00 | 13,800.00 | 5,459.74 | 106,190 |
| 2022-10-19 | 14,500.00 | 14,650.00 | 14,250.00 | 14,250.00 | 5,637.78 | 98,070 |
| 2022-10-18 | 14,650.00 | 14,900.00 | 14,250.00 | 14,400.00 | 5,697.12 | 272,702 |
| 2022-10-17 | 13,950.00 | 14,400.00 | 13,850.00 | 14,300.00 | 5,657.56 | 54,584 |
| 2022-10-14 | 14,150.00 | 14,400.00 | 14,100.00 | 14,300.00 | 5,657.56 | 63,806 |
| 2022-10-13 | 14,400.00 | 14,700.00 | 13,800.00 | 13,900.00 | 5,499.30 | 79,388 |
| 2022-10-12 | 14,150.00 | 14,650.00 | 14,100.00 | 14,550.00 | 5,756.47 | 42,976 |
| 2022-10-11 | 14,600.00 | 14,700.00 | 13,950.00 | 14,350.00 | 5,677.34 | 77,448 |
| 2022-10-07 | 14,850.00 | 15,150.00 | 14,550.00 | 14,950.00 | 5,914.72 | 84,988 |
| 2022-10-06 | 14,800.00 | 15,250.00 | 14,750.00 | 15,100.00 | 5,974.06 | 68,048 |
| 2022-10-05 | 15,100.00 | 15,200.00 | 14,500.00 | 14,700.00 | 5,815.81 | 74,242 |
| 2022-10-04 | 14,500.00 | 15,000.00 | 14,400.00 | 15,000.00 | 5,934.50 | 78,390 |
| 2022-09-30 | 14,450.00 | 14,600.00 | 13,500.00 | 14,250.00 | 5,637.78 | 278,012 |
| 2022-09-29 | 15,350.00 | 15,700.00 | 14,700.00 | 14,700.00 | 5,815.81 | 109,802 |
| 2022-09-28 | 15,750.00 | 15,950.00 | 14,650.00 | 15,300.00 | 6,053.19 | 151,636 |
| 2022-09-27 | 15,550.00 | 16,050.00 | 15,500.00 | 15,850.00 | 6,270.79 | 69,602 |
| 2022-09-26 | 16,200.00 | 16,450.00 | 15,550.00 | 15,700.00 | 6,211.44 | 106,372 |
| 2022-09-23 | 17,550.00 | 17,650.00 | 16,450.00 | 16,650.00 | 6,587.30 | 146,796 |
| 2022-09-22 | 17,700.00 | 17,850.00 | 17,300.00 | 17,550.00 | 6,943.37 | 152,490 |
| 2022-09-21 | 18,400.00 | 18,750.00 | 17,950.00 | 18,100.00 | 7,160.96 | 162,826 |
| 2022-09-20 | 17,800.00 | 18,500.00 | 17,600.00 | 18,450.00 | 7,299.44 | 159,594 |
| 2022-09-19 | 17,700.00 | 17,900.00 | 17,250.00 | 17,750.00 | 7,022.49 | 146,440 |
| 2022-09-16 | 17,550.00 | 18,200.00 | 17,100.00 | 17,650.00 | 6,982.93 | 161,736 |
| 2022-09-15 | 16,950.00 | 17,700.00 | 16,850.00 | 17,600.00 | 6,963.15 | 206,300 |
| 2022-09-14 | 16,550.00 | 17,150.00 | 16,400.00 | 16,900.00 | 6,686.20 | 60,698 |
| 2022-09-13 | 16,600.00 | 17,250.00 | 16,600.00 | 17,050.00 | 6,745.55 | 140,506 |
| 2022-09-08 | 16,350.00 | 16,800.00 | 16,350.00 | 16,450.00 | 6,508.17 | 55,538 |
| 2022-09-07 | 16,900.00 | 16,900.00 | 16,150.00 | 16,350.00 | 6,468.61 | 91,252 |
| 2022-09-06 | 16,650.00 | 17,150.00 | 16,650.00 | 16,900.00 | 6,686.20 | 37,696 |
| 2022-09-05 | 16,850.00 | 16,950.00 | 16,600.00 | 16,750.00 | 6,626.86 | 45,090 |
| 2022-09-02 | 16,900.00 | 17,150.00 | 16,750.00 | 16,900.00 | 6,686.20 | 68,394 |
| 2022-09-01 | 17,350.00 | 17,350.00 | 16,800.00 | 16,800.00 | 6,646.64 | 82,136 |
| 2022-08-31 | 16,850.00 | 17,550.00 | 16,700.00 | 17,550.00 | 6,943.37 | 66,062 |
| 2022-08-30 | 16,650.00 | 17,050.00 | 16,650.00 | 16,950.00 | 6,705.99 | 51,770 |
| 2022-08-29 | 16,900.00 | 17,000.00 | 16,600.00 | 16,650.00 | 6,587.30 | 115,134 |
| 2022-08-26 | 17,650.00 | 17,800.00 | 17,350.00 | 17,550.00 | 6,943.37 | 72,792 |
| 2022-08-25 | 17,000.00 | 17,750.00 | 17,000.00 | 17,600.00 | 6,963.15 | 90,764 |
| 2022-08-24 | 17,100.00 | 17,300.00 | 16,750.00 | 17,050.00 | 6,745.55 | 88,526 |
| 2022-08-23 | 17,250.00 | 17,750.00 | 17,000.00 | 17,200.00 | 6,804.89 | 85,704 |
| 2022-08-22 | 17,700.00 | 17,900.00 | 17,350.00 | 17,450.00 | 6,903.80 | 78,612 |
| 2022-08-19 | 18,800.00 | 18,850.00 | 17,950.00 | 18,000.00 | 7,121.40 | 113,058 |
| 2022-08-18 | 18,450.00 | 18,850.00 | 18,000.00 | 18,650.00 | 7,378.56 | 165,906 |
| 2022-08-17 | 17,900.00 | 18,600.00 | 17,900.00 | 18,450.00 | 7,299.44 | 259,958 |
| 2022-08-16 | 17,950.00 | 18,050.00 | 17,750.00 | 17,900.00 | 7,081.84 | 93,594 |
| 2022-08-12 | 17,500.00 | 18,100.00 | 17,300.00 | 17,800.00 | 7,042.27 | 103,422 |
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.