JS Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	22,350.00	22,850.00	22,200.00	22,200.00	8,600.62	99,544
2022-05-16	21,600.00	22,700.00	21,600.00	22,350.00	8,658.74	149,590
2022-05-13	21,000.00	22,100.00	20,750.00	21,750.00	8,426.29	127,786
2022-05-12	20,450.00	21,100.00	20,150.00	20,750.00	8,038.87	131,474
2022-05-11	21,050.00	21,150.00	20,550.00	20,600.00	7,980.76	89,784
2022-05-10	20,100.00	21,200.00	19,850.00	21,050.00	8,155.10	201,598
2022-05-09	21,750.00	21,800.00	20,600.00	20,800.00	8,058.24	261,994
2022-05-06	22,100.00	22,150.00	21,600.00	22,100.00	8,561.88	161,090
2022-05-04	23,100.00	23,100.00	22,150.00	22,300.00	8,639.37	260,630
2022-05-03	23,200.00	23,350.00	22,900.00	23,100.00	8,949.30	131,750
2022-05-02	23,000.00	23,400.00	22,800.00	23,250.00	9,007.41	119,786
2022-04-29	23,550.00	23,900.00	23,350.00	23,400.00	9,065.52	127,528
2022-04-28	24,400.00	24,700.00	23,200.00	23,400.00	9,065.52	283,100
2022-04-27	23,100.00	24,550.00	22,950.00	24,400.00	9,452.94	308,024
2022-04-26	23,400.00	24,200.00	23,150.00	23,850.00	9,239.86	153,934
2022-04-25	23,950.00	24,100.00	23,000.00	23,150.00	8,968.67	393,366
2022-04-22	25,050.00	25,250.00	24,400.00	24,450.00	9,472.31	188,406
2022-04-21	25,950.00	25,950.00	25,250.00	25,250.00	9,782.24	123,654
2022-04-20	25,100.00	26,600.00	25,100.00	25,600.00	9,917.84	238,962
2022-04-19	25,500.00	25,800.00	24,800.00	24,950.00	9,666.02	196,092
2022-04-18	25,700.00	25,750.00	25,400.00	25,400.00	9,840.35	116,022
2022-04-15	25,300.00	25,900.00	24,900.00	25,850.00	10,014.69	219,294
2022-04-14	24,700.00	25,800.00	24,550.00	25,500.00	9,879.10	236,658
2022-04-13	24,600.00	24,800.00	24,250.00	24,550.00	9,511.05	193,266
2022-04-12	25,050.00	25,050.00	24,250.00	24,600.00	9,530.42	324,146
2022-04-11	25,450.00	25,950.00	25,150.00	25,400.00	9,840.35	193,296
2022-04-08	25,250.00	25,450.00	24,700.00	25,400.00	9,840.35	242,056
2022-04-07	26,150.00	26,200.00	24,900.00	25,050.00	9,704.76	486,426
2022-04-06	26,900.00	27,100.00	26,050.00	26,400.00	10,227.77	282,678
2022-04-05	26,200.00	27,300.00	26,200.00	27,000.00	10,460.22	197,396
2022-04-04	26,600.00	27,500.00	26,400.00	26,550.00	10,285.88	240,868
2022-04-01	25,950.00	26,800.00	25,850.00	26,600.00	10,305.25	234,644
2022-03-31	26,300.00	26,550.00	25,850.00	26,150.00	10,130.92	227,306
2022-03-30	26,700.00	28,100.00	25,650.00	26,350.00	10,208.40	776,052
2022-03-29	27,750.00	29,200.00	25,700.00	26,300.00	10,189.03	919,834
2022-03-28	27,150.00	28,500.00	26,700.00	27,800.00	10,770.15	335,664
2022-03-25	28,000.00	28,100.00	27,150.00	27,150.00	10,518.33	302,238
2022-03-24	26,100.00	28,000.00	25,600.00	27,900.00	10,808.89	704,282
2022-03-23	25,300.00	26,550.00	25,100.00	26,300.00	10,189.03	294,360
2022-03-22	25,650.00	25,650.00	24,950.00	25,250.00	9,782.24	217,718
2022-03-21	25,550.00	26,100.00	25,200.00	25,600.00	9,917.84	238,108
2022-03-18	25,000.00	25,800.00	24,800.00	25,250.00	9,782.24	262,440
2022-03-17	25,350.00	25,400.00	24,450.00	24,800.00	9,607.90	246,022
2022-03-16	24,600.00	25,300.00	24,000.00	25,050.00	9,704.76	295,840
2022-03-15	22,950.00	24,750.00	22,850.00	24,500.00	9,491.68	503,666
2022-03-14	23,800.00	23,900.00	22,900.00	22,950.00	8,891.19	246,530
2022-03-11	23,700.00	24,200.00	23,300.00	23,850.00	9,239.86	244,774
2022-03-10	24,650.00	24,700.00	23,450.00	23,600.00	9,143.01	265,804
2022-03-08	25,000.00	25,350.00	23,700.00	23,700.00	9,181.75	412,818
2022-03-07	26,350.00	26,700.00	25,500.00	25,500.00	9,879.10	319,858
2022-03-04	27,100.00	27,700.00	25,800.00	26,950.00	10,440.85	614,902
2022-03-03	26,850.00	27,400.00	26,050.00	27,150.00	10,518.33	550,924
2022-03-02	27,000.00	27,350.00	26,450.00	26,900.00	10,421.48	547,358
2022-02-28	24,650.00	27,200.00	24,450.00	27,200.00	10,537.70	1,134,126
2022-02-25	25,000.00	25,600.00	24,400.00	24,800.00	9,607.90	334,998
2022-02-24	24,950.00	25,450.00	24,400.00	24,500.00	9,491.68	754,914
2022-02-23	23,500.00	24,700.00	23,400.00	24,500.00	9,491.68	603,628
2022-02-22	23,500.00	23,800.00	23,050.00	23,200.00	8,988.04	269,620
2022-02-21	23,750.00	24,500.00	23,650.00	24,200.00	9,375.46	143,946
2022-02-18	23,450.00	24,250.00	23,300.00	24,250.00	9,394.83	152,810

← NewerPage 19 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.