JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,930.00 | 9,990.00 | 9,820.00 | 9,890.00 | 9,334.28 | 37,082 |
| 2025-10-22 | 9,860.00 | 9,960.00 | 9,690.00 | 9,930.00 | 9,372.04 | 67,867 |
| 2025-10-21 | 9,780.00 | 9,960.00 | 9,730.00 | 9,790.00 | 9,239.90 | 69,471 |
| 2025-10-20 | 9,520.00 | 9,840.00 | 9,520.00 | 9,820.00 | 9,268.22 | 60,822 |
| 2025-10-17 | 9,790.00 | 9,880.00 | 9,500.00 | 9,520.00 | 8,985.07 | 145,236 |
| 2025-10-16 | 10,150.00 | 10,160.00 | 9,740.00 | 9,780.00 | 9,230.46 | 198,778 |
| 2025-10-15 | 10,000.00 | 10,200.00 | 9,860.00 | 10,190.00 | 9,617.43 | 363,226 |
| 2025-10-14 | 10,160.00 | 10,300.00 | 9,930.00 | 10,000.00 | 9,438.10 | 100,936 |
| 2025-10-13 | 9,900.00 | 10,160.00 | 9,760.00 | 10,130.00 | 9,560.80 | 143,678 |
| 2025-10-10 | 10,100.00 | 10,180.00 | 9,950.00 | 10,150.00 | 9,579.67 | 137,695 |
| 2025-10-02 | 10,010.00 | 10,070.00 | 9,900.00 | 10,030.00 | 9,466.42 | 70,619 |
| 2025-10-01 | 10,080.00 | 10,120.00 | 9,870.00 | 10,000.00 | 9,438.10 | 203,299 |
| 2025-09-30 | 10,150.00 | 10,240.00 | 10,070.00 | 10,080.00 | 9,513.61 | 48,756 |
| 2025-09-29 | 10,310.00 | 10,310.00 | 10,060.00 | 10,220.00 | 9,645.74 | 91,813 |
| 2025-09-26 | 10,510.00 | 10,530.00 | 10,000.00 | 10,280.00 | 9,702.37 | 123,144 |
| 2025-09-25 | 10,680.00 | 10,740.00 | 10,080.00 | 10,470.00 | 9,881.69 | 145,372 |
| 2025-09-24 | 10,830.00 | 10,910.00 | 10,450.00 | 10,480.00 | 9,891.13 | 156,752 |
| 2025-09-23 | 10,920.00 | 11,000.00 | 10,690.00 | 10,800.00 | 10,193.15 | 106,457 |
| 2025-09-22 | 11,010.00 | 11,070.00 | 10,610.00 | 10,960.00 | 10,344.16 | 150,445 |
| 2025-09-19 | 11,200.00 | 11,270.00 | 10,990.00 | 11,060.00 | 10,438.54 | 124,008 |
| 2025-09-18 | 11,120.00 | 11,280.00 | 11,110.00 | 11,220.00 | 10,589.55 | 112,935 |
| 2025-09-17 | 10,980.00 | 11,200.00 | 10,850.00 | 11,120.00 | 10,495.17 | 92,003 |
| 2025-09-16 | 11,200.00 | 11,480.00 | 10,920.00 | 11,000.00 | 10,381.91 | 169,574 |
| 2025-09-15 | 11,600.00 | 11,610.00 | 11,220.00 | 11,250.00 | 10,617.87 | 127,381 |
| 2025-09-12 | 11,490.00 | 11,690.00 | 11,310.00 | 11,570.00 | 10,919.88 | 132,063 |
| 2025-09-11 | 11,360.00 | 11,480.00 | 11,250.00 | 11,460.00 | 10,816.07 | 115,633 |
| 2025-09-10 | 11,510.00 | 11,510.00 | 11,100.00 | 11,250.00 | 10,617.87 | 156,976 |
| 2025-09-09 | 11,000.00 | 11,530.00 | 11,000.00 | 11,420.00 | 10,778.31 | 213,118 |
| 2025-09-08 | 10,910.00 | 11,180.00 | 10,760.00 | 11,100.00 | 10,476.29 | 89,929 |
| 2025-09-05 | 11,160.00 | 11,340.00 | 10,880.00 | 10,920.00 | 10,306.41 | 136,697 |
| 2025-09-04 | 10,830.00 | 11,380.00 | 10,760.00 | 11,150.00 | 10,523.48 | 335,686 |
| 2025-09-03 | 10,120.00 | 10,870.00 | 10,070.00 | 10,740.00 | 10,136.52 | 294,716 |
| 2025-09-02 | 10,060.00 | 10,200.00 | 9,880.00 | 10,110.00 | 9,541.92 | 103,054 |
| 2025-09-01 | 10,180.00 | 10,240.00 | 10,000.00 | 10,060.00 | 9,494.73 | 58,925 |
| 2025-08-29 | 9,960.00 | 10,240.00 | 9,960.00 | 10,180.00 | 9,607.99 | 130,022 |
| 2025-08-28 | 10,060.00 | 10,180.00 | 10,040.00 | 10,130.00 | 9,560.80 | 41,671 |
| 2025-08-27 | 10,310.00 | 10,310.00 | 10,050.00 | 10,170.00 | 9,598.55 | 88,385 |
| 2025-08-26 | 10,290.00 | 10,380.00 | 10,190.00 | 10,270.00 | 9,692.93 | 66,142 |
| 2025-08-25 | 10,290.00 | 10,420.00 | 10,160.00 | 10,250.00 | 9,674.06 | 68,066 |
| 2025-08-22 | 10,010.00 | 10,210.00 | 9,990.00 | 10,100.00 | 9,532.48 | 79,504 |
| 2025-08-21 | 9,950.00 | 10,070.00 | 9,900.00 | 9,940.00 | 9,381.47 | 62,062 |
| 2025-08-20 | 10,010.00 | 10,020.00 | 9,600.00 | 9,950.00 | 9,390.91 | 165,519 |
| 2025-08-19 | 10,180.00 | 10,950.00 | 10,020.00 | 10,050.00 | 9,485.29 | 96,107 |
| 2025-08-18 | 10,320.00 | 10,360.00 | 10,140.00 | 10,210.00 | 9,636.30 | 77,606 |
| 2025-08-14 | 10,540.00 | 10,580.00 | 10,270.00 | 10,410.00 | 9,825.06 | 112,225 |
| 2025-08-13 | 10,500.00 | 10,580.00 | 10,190.00 | 10,450.00 | 9,862.82 | 89,445 |
| 2025-08-12 | 10,580.00 | 10,780.00 | 10,250.00 | 10,350.00 | 9,768.44 | 119,191 |
| 2025-08-11 | 10,690.00 | 10,700.00 | 10,410.00 | 10,570.00 | 9,976.07 | 121,670 |
| 2025-08-08 | 10,730.00 | 10,850.00 | 10,590.00 | 10,710.00 | 10,108.21 | 89,112 |
| 2025-08-07 | 10,870.00 | 10,950.00 | 10,560.00 | 10,640.00 | 10,042.14 | 107,227 |
| 2025-08-06 | 10,720.00 | 11,090.00 | 10,500.00 | 10,710.00 | 10,108.21 | 236,363 |
| 2025-08-05 | 10,400.00 | 10,460.00 | 10,210.00 | 10,350.00 | 9,768.44 | 127,815 |
| 2025-08-04 | 10,280.00 | 10,370.00 | 10,000.00 | 10,290.00 | 9,711.81 | 190,075 |
| 2025-08-01 | 10,760.00 | 10,760.00 | 10,070.00 | 10,120.00 | 9,551.36 | 283,685 |
| 2025-07-31 | 11,010.00 | 11,060.00 | 10,700.00 | 10,750.00 | 10,145.96 | 244,505 |
| 2025-07-30 | 11,480.00 | 11,530.00 | 10,850.00 | 10,950.00 | 10,334.72 | 590,065 |
| 2025-07-29 | 11,390.00 | 11,500.00 | 11,210.00 | 11,440.00 | 10,797.19 | 168,453 |
| 2025-07-28 | 11,620.00 | 11,660.00 | 11,220.00 | 11,400.00 | 10,759.44 | 252,282 |
| 2025-07-25 | 11,870.00 | 11,950.00 | 11,690.00 | 11,770.00 | 11,108.65 | 113,395 |
| 2025-07-24 | 12,400.00 | 12,410.00 | 11,760.00 | 11,910.00 | 11,240.78 | 269,300 |
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.