JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,120.00 | 11,590.00 | 11,070.00 | 11,270.00 | 10,920.93 | 88,954 |
| 2026-01-19 | 11,380.00 | 11,480.00 | 11,060.00 | 11,170.00 | 10,824.03 | 190,973 |
| 2026-01-16 | 11,400.00 | 11,590.00 | 11,240.00 | 11,340.00 | 10,988.76 | 197,874 |
| 2026-01-15 | 11,550.00 | 11,550.00 | 11,230.00 | 11,310.00 | 10,959.69 | 127,951 |
| 2026-01-14 | 11,320.00 | 11,620.00 | 11,200.00 | 11,470.00 | 11,114.73 | 180,040 |
| 2026-01-13 | 11,480.00 | 11,480.00 | 11,160.00 | 11,280.00 | 10,930.62 | 196,723 |
| 2026-01-12 | 11,850.00 | 11,850.00 | 11,250.00 | 11,350.00 | 10,998.45 | 328,237 |
| 2026-01-09 | 11,740.00 | 11,810.00 | 11,530.00 | 11,750.00 | 11,386.06 | 101,739 |
| 2026-01-08 | 11,850.00 | 11,880.00 | 11,500.00 | 11,570.00 | 11,211.64 | 152,985 |
| 2026-01-07 | 11,940.00 | 12,000.00 | 11,620.00 | 11,810.00 | 11,444.20 | 201,393 |
| 2026-01-06 | 12,220.00 | 12,270.00 | 11,830.00 | 11,940.00 | 11,570.18 | 188,995 |
| 2026-01-05 | 12,330.00 | 12,400.00 | 12,050.00 | 12,210.00 | 11,831.81 | 197,615 |
| 2026-01-02 | 12,720.00 | 12,810.00 | 12,170.00 | 12,260.00 | 11,880.27 | 225,386 |
| 2025-12-30 | 12,950.00 | 13,200.00 | 12,770.00 | 12,820.00 | 12,422.92 | 97,541 |
| 2025-12-29 | 12,910.00 | 13,100.00 | 12,660.00 | 13,080.00 | 12,674.87 | 230,922 |
| 2025-12-26 | 13,680.00 | 13,890.00 | 13,350.00 | 13,450.00 | 12,694.25 | 324,115 |
| 2025-12-24 | 13,940.00 | 14,140.00 | 13,450.00 | 13,680.00 | 12,911.32 | 347,104 |
| 2025-12-23 | 14,390.00 | 14,480.00 | 13,980.00 | 13,980.00 | 13,194.47 | 349,359 |
| 2025-12-22 | 14,450.00 | 14,560.00 | 13,970.00 | 14,550.00 | 13,732.44 | 383,213 |
| 2025-12-19 | 14,100.00 | 14,900.00 | 14,090.00 | 14,700.00 | 13,874.01 | 596,960 |
| 2025-12-18 | 13,880.00 | 14,030.00 | 13,620.00 | 13,650.00 | 12,883.01 | 189,104 |
| 2025-12-17 | 13,850.00 | 14,030.00 | 13,650.00 | 13,990.00 | 13,203.91 | 190,917 |
| 2025-12-16 | 13,840.00 | 13,950.00 | 13,600.00 | 13,810.00 | 13,034.02 | 193,149 |
| 2025-12-15 | 13,410.00 | 13,920.00 | 13,410.00 | 13,790.00 | 13,015.14 | 245,530 |
| 2025-12-12 | 13,800.00 | 13,920.00 | 13,360.00 | 13,700.00 | 12,930.20 | 386,848 |
| 2025-12-11 | 12,880.00 | 13,560.00 | 12,740.00 | 13,320.00 | 12,571.55 | 570,222 |
| 2025-12-10 | 12,590.00 | 12,950.00 | 12,360.00 | 12,790.00 | 12,071.33 | 384,486 |
| 2025-12-09 | 11,800.00 | 12,620.00 | 11,640.00 | 12,570.00 | 11,863.69 | 294,641 |
| 2025-12-08 | 11,860.00 | 11,940.00 | 11,690.00 | 11,770.00 | 11,108.65 | 83,534 |
| 2025-12-05 | 12,160.00 | 12,170.00 | 11,820.00 | 11,890.00 | 11,221.90 | 135,226 |
| 2025-12-04 | 12,110.00 | 12,300.00 | 11,970.00 | 12,190.00 | 11,505.05 | 191,908 |
| 2025-12-03 | 12,100.00 | 12,330.00 | 11,980.00 | 12,240.00 | 11,552.24 | 237,229 |
| 2025-12-02 | 11,640.00 | 12,120.00 | 11,430.00 | 12,100.00 | 11,420.10 | 516,050 |
| 2025-12-01 | 11,790.00 | 11,980.00 | 11,430.00 | 11,470.00 | 10,825.50 | 265,589 |
| 2025-11-28 | 11,550.00 | 11,800.00 | 11,410.00 | 11,800.00 | 11,136.96 | 307,535 |
| 2025-11-27 | 10,820.00 | 11,470.00 | 10,820.00 | 11,440.00 | 10,797.19 | 316,833 |
| 2025-11-26 | 10,690.00 | 10,890.00 | 10,560.00 | 10,870.00 | 10,259.22 | 90,563 |
| 2025-11-25 | 10,830.00 | 10,950.00 | 10,460.00 | 10,580.00 | 9,985.51 | 148,890 |
| 2025-11-24 | 11,080.00 | 11,240.00 | 10,840.00 | 10,870.00 | 10,259.22 | 98,465 |
| 2025-11-21 | 10,990.00 | 11,210.00 | 10,780.00 | 11,010.00 | 10,391.35 | 172,918 |
| 2025-11-20 | 10,600.00 | 11,270.00 | 10,560.00 | 11,230.00 | 10,598.99 | 286,051 |
| 2025-11-19 | 10,660.00 | 10,940.00 | 10,440.00 | 10,610.00 | 10,013.83 | 137,306 |
| 2025-11-18 | 10,660.00 | 10,870.00 | 10,500.00 | 10,510.00 | 9,919.45 | 117,863 |
| 2025-11-17 | 10,350.00 | 10,820.00 | 10,170.00 | 10,730.00 | 10,127.08 | 271,827 |
| 2025-11-14 | 10,270.00 | 10,350.00 | 10,120.00 | 10,170.00 | 9,598.55 | 83,404 |
| 2025-11-13 | 10,450.00 | 10,640.00 | 10,320.00 | 10,370.00 | 9,787.31 | 76,850 |
| 2025-11-12 | 10,370.00 | 10,470.00 | 10,280.00 | 10,450.00 | 9,862.82 | 69,031 |
| 2025-11-11 | 10,480.00 | 10,490.00 | 10,250.00 | 10,370.00 | 9,787.31 | 59,914 |
| 2025-11-10 | 10,160.00 | 10,460.00 | 10,160.00 | 10,390.00 | 9,806.19 | 92,325 |
| 2025-11-07 | 10,300.00 | 10,310.00 | 10,060.00 | 10,100.00 | 9,532.48 | 126,762 |
| 2025-11-06 | 10,200.00 | 10,530.00 | 9,980.00 | 10,400.00 | 9,815.63 | 121,466 |
| 2025-11-05 | 10,110.00 | 10,280.00 | 9,850.00 | 10,180.00 | 9,607.99 | 170,050 |
| 2025-11-04 | 10,230.00 | 10,400.00 | 10,080.00 | 10,190.00 | 9,617.43 | 135,858 |
| 2025-11-03 | 10,650.00 | 10,650.00 | 10,170.00 | 10,310.00 | 9,730.68 | 161,732 |
| 2025-10-31 | 10,550.00 | 10,750.00 | 10,200.00 | 10,590.00 | 9,994.95 | 287,485 |
| 2025-10-30 | 10,020.00 | 10,640.00 | 9,880.00 | 10,210.00 | 9,636.30 | 219,410 |
| 2025-10-29 | 10,250.00 | 10,260.00 | 9,910.00 | 9,940.00 | 9,381.47 | 76,983 |
| 2025-10-28 | 10,010.00 | 10,330.00 | 9,880.00 | 10,150.00 | 9,579.67 | 115,744 |
| 2025-10-27 | 9,830.00 | 10,060.00 | 9,750.00 | 9,900.00 | 9,343.72 | 113,181 |
| 2025-10-24 | 9,950.00 | 9,950.00 | 9,790.00 | 9,830.00 | 9,277.65 | 52,626 |
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.