JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 12,270.00 | 12,300.00 | 11,880.00 | 12,300.00 | 11,608.87 | 170,094 |
| 2025-07-22 | 12,540.00 | 12,910.00 | 12,320.00 | 12,380.00 | 11,684.37 | 410,218 |
| 2025-07-21 | 12,460.00 | 12,500.00 | 11,900.00 | 12,160.00 | 11,476.73 | 280,792 |
| 2025-07-18 | 12,800.00 | 12,890.00 | 12,160.00 | 12,420.00 | 11,722.12 | 490,010 |
| 2025-07-17 | 13,100.00 | 13,180.00 | 12,640.00 | 12,720.00 | 12,005.27 | 385,263 |
| 2025-07-16 | 13,700.00 | 13,700.00 | 12,880.00 | 12,950.00 | 12,222.34 | 554,284 |
| 2025-07-15 | 13,590.00 | 14,060.00 | 13,380.00 | 13,890.00 | 13,109.52 | 189,356 |
| 2025-07-14 | 13,430.00 | 13,760.00 | 13,230.00 | 13,590.00 | 12,826.38 | 266,136 |
| 2025-07-11 | 13,990.00 | 14,230.00 | 13,560.00 | 13,630.00 | 12,864.13 | 226,657 |
| 2025-07-10 | 13,800.00 | 14,730.00 | 12,800.00 | 13,950.00 | 13,166.15 | 668,478 |
| 2025-07-09 | 14,090.00 | 14,300.00 | 13,850.00 | 13,920.00 | 13,137.84 | 236,108 |
| 2025-07-08 | 14,000.00 | 14,420.00 | 13,670.00 | 14,240.00 | 13,439.86 | 647,647 |
| 2025-07-07 | 12,460.00 | 13,940.00 | 12,440.00 | 13,600.00 | 12,835.82 | 998,276 |
| 2025-07-04 | 12,090.00 | 12,570.00 | 12,090.00 | 12,240.00 | 11,552.24 | 442,886 |
| 2025-07-03 | 11,880.00 | 12,260.00 | 11,670.00 | 12,080.00 | 11,401.23 | 415,981 |
| 2025-07-02 | 11,490.00 | 11,760.00 | 11,190.00 | 11,560.00 | 10,910.45 | 259,632 |
| 2025-07-01 | 11,400.00 | 11,640.00 | 10,890.00 | 11,350.00 | 10,712.25 | 199,887 |
| 2025-06-30 | 11,160.00 | 11,500.00 | 11,160.00 | 11,360.00 | 10,721.68 | 119,879 |
| 2025-06-27 | 11,480.00 | 11,570.00 | 11,140.00 | 11,360.00 | 10,721.68 | 182,177 |
| 2025-06-26 | 11,900.00 | 11,900.00 | 11,230.00 | 11,600.00 | 10,712.25 | 233,490 |
| 2025-06-25 | 11,810.00 | 11,950.00 | 11,460.00 | 11,850.00 | 10,943.11 | 232,324 |
| 2025-06-24 | 12,370.00 | 12,500.00 | 11,700.00 | 11,890.00 | 10,980.05 | 485,652 |
| 2025-06-23 | 11,450.00 | 12,200.00 | 11,350.00 | 12,170.00 | 11,238.62 | 415,160 |
| 2025-06-20 | 11,610.00 | 12,350.00 | 11,310.00 | 11,590.00 | 10,703.01 | 810,987 |
| 2025-06-19 | 11,350.00 | 11,550.00 | 11,150.00 | 11,550.00 | 10,666.07 | 205,782 |
| 2025-06-18 | 11,300.00 | 11,490.00 | 11,020.00 | 11,300.00 | 10,435.21 | 205,038 |
| 2025-06-17 | 11,640.00 | 11,680.00 | 11,000.00 | 11,220.00 | 10,361.33 | 417,590 |
| 2025-06-16 | 10,860.00 | 11,840.00 | 10,840.00 | 11,620.00 | 10,730.72 | 971,095 |
| 2025-06-13 | 11,300.00 | 11,380.00 | 10,660.00 | 10,860.00 | 10,028.88 | 376,025 |
| 2025-06-12 | 11,510.00 | 11,700.00 | 11,180.00 | 11,250.00 | 10,389.03 | 251,538 |
| 2025-06-11 | 11,670.00 | 11,670.00 | 11,310.00 | 11,510.00 | 10,629.13 | 191,172 |
| 2025-06-10 | 11,570.00 | 12,130.00 | 11,330.00 | 11,470.00 | 10,592.20 | 305,117 |
| 2025-06-09 | 11,350.00 | 11,520.00 | 11,220.00 | 11,450.00 | 10,573.73 | 252,731 |
| 2025-06-05 | 11,910.00 | 11,970.00 | 11,250.00 | 11,350.00 | 10,481.38 | 472,763 |
| 2025-06-04 | 11,970.00 | 12,110.00 | 11,770.00 | 12,030.00 | 11,109.34 | 288,842 |
| 2025-06-02 | 11,560.00 | 12,360.00 | 11,560.00 | 12,100.00 | 11,173.98 | 534,032 |
| 2025-05-30 | 11,850.00 | 12,090.00 | 11,460.00 | 11,560.00 | 10,675.31 | 322,964 |
| 2025-05-29 | 11,290.00 | 12,000.00 | 11,190.00 | 11,910.00 | 10,998.52 | 572,703 |
| 2025-05-28 | 11,650.00 | 11,870.00 | 11,110.00 | 11,280.00 | 10,416.74 | 1,116,524 |
| 2025-05-27 | 9,100.00 | 11,770.00 | 9,100.00 | 11,770.00 | 10,869.24 | 3,861,773 |
| 2025-05-26 | 9,110.00 | 9,180.00 | 9,020.00 | 9,060.00 | 8,366.63 | 60,386 |
| 2025-05-23 | 8,930.00 | 9,450.00 | 8,850.00 | 9,130.00 | 8,431.28 | 243,458 |
| 2025-05-22 | 8,990.00 | 9,270.00 | 8,820.00 | 9,060.00 | 8,366.63 | 144,102 |
| 2025-05-21 | 8,570.00 | 9,680.00 | 8,560.00 | 9,060.00 | 8,366.63 | 684,666 |
| 2025-05-20 | 8,360.00 | 8,790.00 | 8,360.00 | 8,630.00 | 7,969.54 | 133,055 |
| 2025-05-19 | 8,670.00 | 8,690.00 | 8,240.00 | 8,330.00 | 7,692.50 | 127,033 |
| 2025-05-16 | 8,560.00 | 8,810.00 | 8,310.00 | 8,620.00 | 7,960.31 | 201,206 |
| 2025-05-15 | 8,720.00 | 8,720.00 | 8,450.00 | 8,560.00 | 7,904.90 | 92,073 |
| 2025-05-14 | 8,680.00 | 8,810.00 | 8,550.00 | 8,640.00 | 7,978.78 | 121,799 |
| 2025-05-13 | 8,690.00 | 8,700.00 | 8,460.00 | 8,680.00 | 8,015.72 | 79,461 |
| 2025-05-12 | 8,110.00 | 8,770.00 | 8,040.00 | 8,690.00 | 8,024.95 | 230,575 |
| 2025-05-09 | 8,110.00 | 8,140.00 | 7,950.00 | 8,060.00 | 7,443.16 | 60,795 |
| 2025-05-08 | 8,050.00 | 8,260.00 | 7,940.00 | 8,010.00 | 7,396.99 | 76,869 |
| 2025-05-07 | 8,110.00 | 8,210.00 | 7,920.00 | 8,010.00 | 7,396.99 | 75,686 |
| 2025-05-02 | 7,820.00 | 8,110.00 | 7,640.00 | 8,030.00 | 7,415.46 | 133,611 |
| 2025-04-30 | 7,450.00 | 7,880.00 | 7,400.00 | 7,720.00 | 7,129.18 | 148,177 |
| 2025-04-29 | 7,340.00 | 7,460.00 | 7,320.00 | 7,450.00 | 6,879.85 | 51,052 |
| 2025-04-28 | 7,350.00 | 7,420.00 | 7,310.00 | 7,320.00 | 6,759.80 | 58,383 |
| 2025-04-25 | 7,490.00 | 7,490.00 | 7,200.00 | 7,400.00 | 6,833.67 | 181,890 |
| 2025-04-24 | 7,550.00 | 7,600.00 | 7,500.00 | 7,540.00 | 6,962.96 | 18,803 |
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.