JS Corp historical data

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

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 21 · 1,225 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.