JS Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	17,450.00	17,500.00	17,250.00	17,450.00	6,903.80	61,520
2022-08-10	17,650.00	17,700.00	17,150.00	17,150.00	6,785.11	76,446
2022-08-09	17,700.00	17,950.00	17,250.00	17,700.00	7,002.71	79,552
2022-08-08	18,200.00	18,200.00	17,550.00	17,700.00	7,002.71	123,916
2022-08-05	17,600.00	18,450.00	17,500.00	18,200.00	7,200.53	226,878
2022-08-04	17,200.00	17,750.00	17,200.00	17,700.00	7,002.71	126,416
2022-08-03	16,750.00	17,200.00	16,700.00	17,200.00	6,804.89	101,990
2022-08-02	17,600.00	17,600.00	16,650.00	16,750.00	6,626.86	210,376
2022-08-01	17,100.00	18,750.00	16,900.00	17,550.00	6,943.37	581,412
2022-07-29	17,150.00	17,400.00	17,000.00	17,100.00	6,765.33	120,962
2022-07-28	17,400.00	17,450.00	17,050.00	17,100.00	6,765.33	70,354
2022-07-27	16,900.00	17,200.00	16,900.00	17,200.00	6,804.89	33,294
2022-07-26	17,050.00	17,150.00	16,750.00	17,100.00	6,765.33	51,500
2022-07-25	16,900.00	17,350.00	16,900.00	17,050.00	6,745.55	64,160
2022-07-22	17,000.00	17,250.00	16,800.00	17,100.00	6,765.33	88,410
2022-07-21	16,950.00	17,200.00	16,750.00	16,950.00	6,705.99	92,804
2022-07-20	16,750.00	17,050.00	16,500.00	17,000.00	6,725.77	161,900
2022-07-19	16,200.00	16,450.00	15,950.00	16,400.00	6,488.39	66,252
2022-07-18	15,850.00	16,300.00	15,800.00	16,250.00	6,429.04	97,344
2022-07-15	16,400.00	16,400.00	15,650.00	15,750.00	6,231.23	136,634
2022-07-14	16,100.00	16,300.00	15,900.00	16,050.00	6,349.92	73,486
2022-07-13	15,850.00	16,450.00	15,600.00	16,200.00	6,409.26	175,806
2022-07-12	16,800.00	16,950.00	15,850.00	15,850.00	6,270.79	204,572
2022-07-11	17,300.00	18,200.00	16,600.00	16,850.00	6,666.42	318,380
2022-07-08	16,050.00	19,600.00	15,850.00	17,500.00	6,923.58	1,056,322
2022-07-07	15,300.00	16,300.00	15,300.00	15,850.00	6,270.79	163,842
2022-07-06	15,550.00	15,700.00	15,100.00	15,100.00	5,974.06	56,754
2022-07-05	15,200.00	15,800.00	15,000.00	15,550.00	6,152.10	137,352
2022-07-04	15,450.00	15,550.00	14,700.00	15,150.00	5,993.85	105,628
2022-07-01	15,800.00	16,000.00	15,250.00	15,450.00	6,112.54	86,934
2022-06-30	16,350.00	16,350.00	15,500.00	15,850.00	6,270.79	112,876
2022-06-29	16,300.00	16,600.00	16,150.00	16,350.00	6,468.61	97,074
2022-06-28	16,600.00	17,100.00	16,400.00	16,850.00	6,527.95	108,302
2022-06-27	16,100.00	16,700.00	15,600.00	16,400.00	6,353.61	127,656
2022-06-24	15,000.00	16,050.00	14,950.00	15,950.00	6,179.28	151,766
2022-06-23	15,600.00	15,900.00	15,000.00	15,000.00	5,811.23	178,588
2022-06-22	16,850.00	16,950.00	15,600.00	15,600.00	6,043.68	196,392
2022-06-21	16,750.00	16,950.00	16,400.00	16,850.00	6,527.95	100,270
2022-06-20	17,500.00	17,650.00	16,450.00	16,750.00	6,489.21	220,634
2022-06-17	17,500.00	17,700.00	17,150.00	17,450.00	6,760.40	245,108
2022-06-16	18,450.00	19,000.00	17,800.00	18,200.00	7,050.96	141,200
2022-06-15	18,450.00	18,700.00	17,850.00	18,150.00	7,031.59	171,764
2022-06-14	18,650.00	18,900.00	17,950.00	18,700.00	7,244.67	247,040
2022-06-13	20,400.00	20,400.00	19,100.00	19,100.00	7,399.64	197,300
2022-06-10	20,650.00	20,950.00	20,300.00	20,550.00	7,961.39	57,348
2022-06-09	21,000.00	21,000.00	20,650.00	20,850.00	8,077.61	71,376
2022-06-08	21,050.00	21,150.00	20,900.00	21,000.00	8,135.73	55,544
2022-06-07	20,900.00	21,050.00	20,650.00	20,900.00	8,096.98	59,390
2022-06-03	21,350.00	21,600.00	20,850.00	21,000.00	8,135.73	146,398
2022-06-02	21,800.00	21,900.00	21,250.00	21,350.00	8,271.32	48,126
2022-05-31	21,750.00	22,050.00	21,550.00	21,800.00	8,445.66	101,080
2022-05-30	21,500.00	21,800.00	21,150.00	21,700.00	8,406.92	119,222
2022-05-27	21,000.00	21,450.00	20,900.00	21,000.00	8,135.73	61,860
2022-05-26	21,050.00	21,400.00	20,750.00	20,900.00	8,096.98	83,704
2022-05-25	20,600.00	21,200.00	20,500.00	21,000.00	8,135.73	81,622
2022-05-24	21,050.00	21,100.00	20,500.00	20,750.00	8,038.87	85,008
2022-05-23	21,450.00	21,650.00	20,900.00	21,000.00	8,135.73	133,382
2022-05-20	20,900.00	21,850.00	20,900.00	21,450.00	8,310.06	155,844
2022-05-19	21,650.00	21,750.00	20,600.00	20,950.00	8,116.35	308,416
2022-05-18	22,250.00	22,450.00	22,000.00	22,400.00	8,678.11	71,018

← NewerPage 18 of 21 · 1,223 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.