JS Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	13,130.00	13,510.00	13,000.00	13,340.00	12,926.81	134,326
2026-04-16	13,520.00	13,520.00	12,830.00	13,130.00	12,723.32	126,195
2026-04-15	12,800.00	13,050.00	12,730.00	12,790.00	12,393.85	91,629
2026-04-14	12,950.00	12,990.00	12,530.00	12,860.00	12,461.68	181,616
2026-04-13	12,800.00	13,670.00	12,600.00	12,870.00	12,471.37	128,922
2026-04-10	12,500.00	13,240.00	12,280.00	13,140.00	12,733.01	225,399
2026-04-09	11,570.00	12,440.00	11,500.00	12,220.00	11,841.50	188,268
2026-04-08	11,200.00	11,780.00	11,150.00	11,660.00	11,298.85	126,885
2026-04-07	10,920.00	11,230.00	10,870.00	11,010.00	10,668.98	127,715
2026-04-06	11,060.00	11,060.00	10,720.00	10,890.00	10,552.70	203,984
2026-04-03	11,260.00	11,370.00	10,970.00	11,100.00	10,756.19	179,920
2026-04-02	11,630.00	11,740.00	11,000.00	11,140.00	10,794.96	102,400
2026-04-01	11,290.00	11,570.00	11,120.00	11,530.00	11,172.88	95,492
2026-03-31	11,480.00	11,480.00	10,910.00	10,950.00	10,610.84	108,652
2026-03-30	11,390.00	11,560.00	11,160.00	11,480.00	11,124.42	57,842
2026-03-27	11,550.00	11,700.00	11,330.00	11,700.00	11,337.61	56,528
2026-03-26	12,020.00	12,030.00	11,510.00	11,600.00	11,240.71	66,470
2026-03-25	11,990.00	12,180.00	11,950.00	12,090.00	11,715.53	37,576
2026-03-24	12,000.00	12,120.00	11,650.00	11,980.00	11,608.94	76,903
2026-03-23	11,970.00	11,970.00	11,700.00	11,790.00	11,424.82	87,559
2026-03-20	11,830.00	12,300.00	11,830.00	12,250.00	11,870.58	31,303
2026-03-19	11,990.00	12,000.00	11,780.00	11,860.00	11,492.65	46,134
2026-03-18	12,210.00	12,250.00	11,990.00	12,150.00	11,773.67	89,152
2026-03-17	12,290.00	12,420.00	12,060.00	12,070.00	11,696.15	74,768
2026-03-16	11,970.00	12,340.00	11,860.00	12,160.00	11,783.36	47,940
2026-03-13	12,300.00	12,300.00	11,900.00	12,050.00	11,676.77	41,310
2026-03-12	12,000.00	12,620.00	12,000.00	12,360.00	11,977.17	85,565
2026-03-11	11,800.00	12,420.00	11,690.00	12,170.00	11,793.05	86,118
2026-03-10	11,400.00	11,690.00	11,390.00	11,640.00	11,279.47	51,575
2026-03-09	11,260.00	11,300.00	10,700.00	11,040.00	10,698.05	163,889
2026-03-06	11,750.00	11,940.00	11,300.00	11,850.00	11,482.96	165,513
2026-03-05	11,800.00	11,870.00	11,420.00	11,780.00	11,415.13	198,989
2026-03-04	12,300.00	12,430.00	11,010.00	11,150.00	10,804.65	248,293
2026-03-03	13,010.00	13,260.00	12,680.00	12,700.00	12,306.64	201,549
2026-02-27	13,880.00	14,060.00	13,160.00	13,500.00	13,081.86	210,309
2026-02-26	14,200.00	14,850.00	14,000.00	14,100.00	13,663.27	116,885
2026-02-25	14,580.00	14,580.00	14,010.00	14,250.00	13,808.63	108,097
2026-02-24	14,560.00	14,760.00	14,200.00	14,450.00	14,002.43	85,950
2026-02-23	14,300.00	15,090.00	13,900.00	14,700.00	14,244.69	263,390
2026-02-20	13,770.00	14,390.00	13,770.00	14,260.00	13,818.32	450,278
2026-02-19	13,420.00	13,540.00	13,240.00	13,370.00	12,955.89	125,071
2026-02-13	13,120.00	13,590.00	12,920.00	13,300.00	12,888.05	122,975
2026-02-12	13,310.00	13,360.00	12,870.00	13,300.00	12,888.05	142,375
2026-02-11	13,350.00	13,390.00	13,120.00	13,230.00	12,820.22	107,696
2026-02-10	13,200.00	13,440.00	12,880.00	13,300.00	12,888.05	104,566
2026-02-09	13,760.00	13,760.00	13,040.00	13,200.00	12,791.15	165,026
2026-02-06	13,650.00	13,840.00	12,990.00	13,620.00	13,198.14	311,643
2026-02-05	13,420.00	14,390.00	13,240.00	13,970.00	13,537.30	551,962
2026-02-04	12,630.00	13,600.00	12,630.00	13,470.00	13,052.79	364,750
2026-02-03	12,560.00	12,770.00	12,200.00	12,700.00	12,306.64	198,766
2026-02-02	11,950.00	12,970.00	11,890.00	12,190.00	11,812.43	377,622
2026-01-30	12,080.00	12,200.00	11,550.00	12,010.00	11,638.01	216,619
2026-01-29	11,270.00	11,930.00	11,040.00	11,910.00	11,541.11	316,525
2026-01-28	11,270.00	11,430.00	11,140.00	11,240.00	10,891.86	91,234
2026-01-27	11,300.00	11,400.00	11,100.00	11,280.00	10,930.62	73,224
2026-01-26	11,420.00	11,640.00	11,260.00	11,390.00	11,037.21	100,776
2026-01-23	11,390.00	11,500.00	11,150.00	11,420.00	11,066.28	77,792
2026-01-22	10,970.00	11,500.00	10,900.00	11,350.00	10,998.45	229,006
2026-01-21	11,100.00	11,180.00	10,730.00	11,000.00	10,659.29	162,837
2026-01-20	11,120.00	11,590.00	11,070.00	11,270.00	10,920.93	88,954

← NewerPage 3 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.