JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 11,710.00 | 12,290.00 | 11,610.00 | 11,760.00 | 11,760.00 | 155,010 |
| 2026-07-15 | 12,000.00 | 12,110.00 | 11,660.00 | 12,020.00 | 12,020.00 | 33,701 |
| 2026-07-14 | 11,700.00 | 12,030.00 | 11,460.00 | 11,930.00 | 11,930.00 | 174,022 |
| 2026-07-13 | 11,850.00 | 12,350.00 | 11,600.00 | 11,820.00 | 11,820.00 | 121,278 |
| 2026-07-10 | 11,820.00 | 11,980.00 | 11,670.00 | 11,670.00 | 11,670.00 | 53,160 |
| 2026-07-09 | 11,540.00 | 11,870.00 | 11,220.00 | 11,730.00 | 11,730.00 | 99,698 |
| 2026-07-08 | 12,130.00 | 12,370.00 | 11,550.00 | 11,660.00 | 11,660.00 | 57,756 |
| 2026-07-07 | 12,480.00 | 12,740.00 | 12,100.00 | 12,260.00 | 12,260.00 | 105,322 |
| 2026-07-06 | 12,150.00 | 12,500.00 | 11,890.00 | 12,310.00 | 12,310.00 | 139,098 |
| 2026-07-03 | 12,180.00 | 12,400.00 | 11,820.00 | 12,280.00 | 12,280.00 | 105,937 |
| 2026-07-02 | 11,650.00 | 12,650.00 | 11,410.00 | 12,250.00 | 12,250.00 | 268,583 |
| 2026-07-01 | 11,220.00 | 11,570.00 | 11,200.00 | 11,460.00 | 11,460.00 | 86,803 |
| 2026-06-30 | 11,600.00 | 11,790.00 | 11,020.00 | 11,120.00 | 11,120.00 | 107,780 |
| 2026-06-29 | 10,770.00 | 11,850.00 | 10,490.00 | 11,710.00 | 11,710.00 | 158,985 |
| 2026-06-26 | 11,500.00 | 11,560.00 | 10,520.00 | 11,300.00 | 10,950.00 | 126,500 |
| 2026-06-25 | 11,400.00 | 11,840.00 | 11,340.00 | 11,460.00 | 11,105.04 | 133,031 |
| 2026-06-24 | 11,120.00 | 11,660.00 | 11,110.00 | 11,350.00 | 10,998.45 | 125,217 |
| 2026-06-23 | 11,550.00 | 12,010.00 | 11,160.00 | 11,270.00 | 10,920.93 | 123,243 |
| 2026-06-22 | 11,740.00 | 11,780.00 | 11,310.00 | 11,590.00 | 11,231.02 | 92,094 |
| 2026-06-19 | 11,880.00 | 12,190.00 | 11,000.00 | 11,560.00 | 11,201.95 | 99,425 |
| 2026-06-18 | 12,230.00 | 12,580.00 | 11,910.00 | 11,920.00 | 11,550.80 | 125,792 |
| 2026-06-17 | 11,790.00 | 12,350.00 | 11,430.00 | 12,220.00 | 11,841.50 | 134,829 |
| 2026-06-16 | 11,720.00 | 11,890.00 | 11,490.00 | 11,530.00 | 11,172.88 | 61,003 |
| 2026-06-15 | 11,490.00 | 11,810.00 | 11,390.00 | 11,710.00 | 11,347.30 | 187,768 |
| 2026-06-12 | 11,760.00 | 11,890.00 | 10,790.00 | 11,490.00 | 11,134.12 | 96,226 |
| 2026-06-11 | 11,450.00 | 12,000.00 | 11,210.00 | 11,700.00 | 11,337.61 | 189,187 |
| 2026-06-10 | 10,670.00 | 12,170.00 | 10,550.00 | 11,560.00 | 11,201.95 | 507,454 |
| 2026-06-09 | 10,000.00 | 10,900.00 | 9,750.00 | 10,800.00 | 10,465.49 | 225,151 |
| 2026-06-08 | 10,240.00 | 10,240.00 | 9,730.00 | 9,820.00 | 9,515.84 | 155,141 |
| 2026-06-05 | 10,610.00 | 11,060.00 | 10,310.00 | 10,400.00 | 10,077.88 | 128,174 |
| 2026-06-04 | 10,810.00 | 10,950.00 | 10,590.00 | 10,610.00 | 10,281.37 | 151,618 |
| 2026-06-02 | 10,920.00 | 11,120.00 | 10,430.00 | 10,830.00 | 10,494.56 | 127,028 |
| 2026-06-01 | 11,150.00 | 11,580.00 | 10,830.00 | 10,900.00 | 10,562.39 | 147,551 |
| 2026-05-29 | 11,490.00 | 11,490.00 | 11,000.00 | 11,120.00 | 10,775.58 | 82,605 |
| 2026-05-28 | 11,890.00 | 12,030.00 | 11,040.00 | 11,330.00 | 10,979.07 | 121,592 |
| 2026-05-27 | 12,090.00 | 12,090.00 | 11,550.00 | 11,700.00 | 11,337.61 | 260,948 |
| 2026-05-26 | 12,300.00 | 12,600.00 | 11,910.00 | 11,920.00 | 11,550.80 | 156,599 |
| 2026-05-22 | 11,970.00 | 12,380.00 | 11,970.00 | 12,200.00 | 11,822.12 | 63,838 |
| 2026-05-21 | 12,290.00 | 12,330.00 | 11,420.00 | 11,930.00 | 11,560.49 | 85,481 |
| 2026-05-20 | 12,070.00 | 12,100.00 | 11,600.00 | 11,710.00 | 11,347.30 | 96,363 |
| 2026-05-19 | 12,600.00 | 12,600.00 | 11,940.00 | 12,060.00 | 11,686.46 | 81,920 |
| 2026-05-18 | 13,030.00 | 13,270.00 | 11,810.00 | 12,520.00 | 12,132.21 | 258,295 |
| 2026-05-15 | 13,790.00 | 13,980.00 | 13,210.00 | 13,500.00 | 13,081.86 | 117,670 |
| 2026-05-14 | 13,530.00 | 13,840.00 | 13,330.00 | 13,600.00 | 13,178.76 | 86,888 |
| 2026-05-13 | 13,980.00 | 13,980.00 | 13,220.00 | 13,290.00 | 12,878.36 | 95,145 |
| 2026-05-12 | 14,650.00 | 14,650.00 | 13,500.00 | 13,710.00 | 13,285.35 | 111,771 |
| 2026-05-11 | 14,410.00 | 14,500.00 | 14,060.00 | 14,230.00 | 13,789.25 | 93,310 |
| 2026-05-08 | 14,940.00 | 15,030.00 | 14,260.00 | 14,400.00 | 13,953.98 | 85,926 |
| 2026-05-07 | 14,450.00 | 15,210.00 | 14,230.00 | 14,940.00 | 14,477.26 | 154,489 |
| 2026-05-06 | 14,860.00 | 14,860.00 | 14,220.00 | 14,450.00 | 14,002.43 | 157,566 |
| 2026-05-04 | 15,130.00 | 15,190.00 | 14,460.00 | 14,760.00 | 14,302.83 | 122,423 |
| 2026-04-30 | 14,850.00 | 15,600.00 | 14,640.00 | 14,790.00 | 14,331.90 | 188,763 |
| 2026-04-29 | 14,650.00 | 15,100.00 | 14,180.00 | 14,850.00 | 14,390.04 | 188,450 |
| 2026-04-28 | 15,370.00 | 15,380.00 | 14,590.00 | 14,610.00 | 14,157.48 | 186,685 |
| 2026-04-27 | 14,490.00 | 16,090.00 | 14,430.00 | 15,370.00 | 14,893.94 | 478,466 |
| 2026-04-24 | 14,010.00 | 14,290.00 | 13,710.00 | 14,100.00 | 13,663.27 | 93,940 |
| 2026-04-23 | 13,350.00 | 14,050.00 | 13,110.00 | 14,020.00 | 13,585.75 | 166,414 |
| 2026-04-22 | 13,180.00 | 13,330.00 | 12,960.00 | 13,260.00 | 12,849.29 | 84,296 |
| 2026-04-21 | 13,380.00 | 13,380.00 | 12,970.00 | 13,180.00 | 12,771.77 | 98,587 |
| 2026-04-20 | 13,440.00 | 13,630.00 | 13,220.00 | 13,330.00 | 12,917.12 | 90,906 |
← NewerPage 2 of 2 · 120 trading days
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.