JS Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	24,150.00	24,800.00	23,300.00	23,850.00	9,239.86	243,834
2022-02-16	24,400.00	24,600.00	23,750.00	24,150.00	9,356.08	240,330
2022-02-15	25,000.00	25,150.00	23,500.00	23,850.00	9,239.86	380,990
2022-02-14	24,800.00	25,950.00	24,200.00	24,850.00	9,627.28	479,062
2022-02-11	25,900.00	26,750.00	25,400.00	25,400.00	9,840.35	382,404
2022-02-10	25,300.00	26,600.00	24,700.00	26,400.00	10,227.77	881,466
2022-02-09	24,450.00	25,500.00	23,850.00	25,100.00	9,724.13	560,770
2022-02-08	24,550.00	24,900.00	23,850.00	24,300.00	9,414.20	375,610
2022-02-07	23,600.00	24,900.00	23,100.00	24,800.00	9,607.90	853,448
2022-02-04	22,900.00	23,500.00	22,400.00	23,500.00	9,104.26	272,108
2022-02-03	22,950.00	23,900.00	22,850.00	23,000.00	8,910.56	318,962
2022-01-28	22,300.00	23,000.00	22,050.00	22,650.00	8,774.96	335,152
2022-01-27	23,150.00	23,150.00	21,950.00	22,300.00	8,639.37	332,878
2022-01-26	22,750.00	23,350.00	22,000.00	22,800.00	8,833.07	288,388
2022-01-25	22,350.00	23,100.00	21,800.00	22,400.00	8,678.11	511,588
2022-01-24	22,400.00	22,750.00	21,900.00	22,400.00	8,678.11	312,694
2022-01-21	24,000.00	24,000.00	22,350.00	22,700.00	8,794.33	542,798
2022-01-20	22,700.00	23,950.00	22,500.00	23,950.00	9,278.60	680,144
2022-01-19	21,950.00	23,050.00	21,900.00	22,350.00	8,658.74	433,994
2022-01-18	21,300.00	22,700.00	21,100.00	22,150.00	8,581.25	646,334
2022-01-17	21,450.00	21,450.00	20,800.00	20,900.00	8,096.98	134,406
2022-01-14	21,400.00	21,500.00	21,050.00	21,250.00	8,232.58	122,648
2022-01-13	20,950.00	21,600.00	20,950.00	21,400.00	8,290.69	182,304
2022-01-12	21,200.00	21,350.00	20,850.00	20,900.00	8,096.98	123,928
2022-01-11	21,400.00	22,000.00	20,700.00	20,950.00	8,116.35	210,720
2022-01-10	20,950.00	20,950.00	20,150.00	20,400.00	7,903.28	99,974
2022-01-07	20,650.00	20,950.00	20,600.00	20,700.00	8,019.50	70,192
2022-01-06	20,300.00	21,000.00	20,300.00	20,550.00	7,961.39	96,140
2022-01-05	21,350.00	21,400.00	20,700.00	20,850.00	8,077.61	113,538
2022-01-04	21,200.00	21,500.00	20,800.00	21,350.00	8,271.32	93,676
2022-01-03	21,400.00	21,500.00	21,000.00	21,200.00	8,213.21	82,892
2021-12-30	21,100.00	21,650.00	21,000.00	21,400.00	8,290.69	118,292
2021-12-29	20,950.00	21,600.00	20,550.00	21,100.00	8,174.47	212,742
2021-12-28	20,450.00	21,150.00	20,250.00	20,850.00	7,922.65	246,798
2021-12-27	20,650.00	20,650.00	20,200.00	20,400.00	7,751.65	116,390
2021-12-24	20,450.00	20,850.00	20,400.00	20,650.00	7,846.65	105,984
2021-12-23	20,300.00	20,350.00	20,000.00	20,300.00	7,713.66	80,780
2021-12-22	20,300.00	20,850.00	20,150.00	20,200.00	7,675.66	124,550
2021-12-21	20,050.00	20,350.00	19,700.00	20,100.00	7,637.66	133,556
2021-12-20	20,400.00	20,450.00	19,950.00	20,050.00	7,618.66	96,990
2021-12-17	20,500.00	20,800.00	20,050.00	20,650.00	7,846.65	79,808
2021-12-16	20,800.00	20,850.00	20,150.00	20,500.00	7,789.65	138,190
2021-12-15	21,500.00	21,550.00	20,500.00	20,600.00	7,827.65	238,370
2021-12-14	21,700.00	21,950.00	21,250.00	21,500.00	8,169.64	130,730
2021-12-13	22,350.00	22,650.00	21,750.00	21,900.00	8,321.63	141,518
2021-12-10	21,900.00	22,350.00	21,750.00	22,350.00	8,492.62	141,646
2021-12-09	21,550.00	22,400.00	21,250.00	22,100.00	8,397.63	162,156
2021-12-08	22,100.00	22,200.00	21,350.00	21,600.00	8,207.63	226,586
2021-12-07	20,900.00	21,800.00	20,400.00	21,300.00	8,093.64	266,012
2021-12-06	20,350.00	20,650.00	20,050.00	20,500.00	7,789.65	140,300
2021-12-03	20,300.00	21,600.00	20,300.00	20,800.00	7,903.65	326,810
2021-12-02	19,750.00	20,400.00	19,050.00	20,300.00	7,713.66	195,742
2021-12-01	19,450.00	20,100.00	18,850.00	20,050.00	7,618.66	175,218
2021-11-30	20,800.00	21,000.00	18,950.00	19,450.00	7,390.67	369,706
2021-11-29	20,800.00	21,200.00	20,350.00	20,600.00	7,827.65	466,966
2021-11-26	22,250.00	22,900.00	21,450.00	21,850.00	8,302.63	309,610
2021-11-25	23,400.00	23,400.00	22,100.00	22,550.00	8,568.62	473,634
2021-11-24	23,850.00	24,200.00	23,100.00	23,500.00	8,929.60	194,590
2021-11-23	24,000.00	24,600.00	23,750.00	24,000.00	9,119.59	127,210
2021-11-22	24,600.00	24,600.00	23,700.00	24,250.00	9,214.59	212,734

← NewerPage 20 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.