JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,620.00 | 7,660.00 | 7,530.00 | 7,550.00 | 6,972.19 | 70,096 |
| 2025-04-22 | 7,680.00 | 7,710.00 | 7,580.00 | 7,620.00 | 7,036.84 | 18,413 |
| 2025-04-21 | 7,750.00 | 7,750.00 | 7,620.00 | 7,680.00 | 7,092.25 | 14,481 |
| 2025-04-18 | 7,790.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,110.72 | 19,363 |
| 2025-04-17 | 7,590.00 | 7,780.00 | 7,510.00 | 7,700.00 | 7,110.72 | 26,514 |
| 2025-04-16 | 7,640.00 | 7,640.00 | 7,500.00 | 7,510.00 | 6,935.26 | 51,416 |
| 2025-04-15 | 7,620.00 | 7,700.00 | 7,530.00 | 7,640.00 | 7,055.31 | 45,202 |
| 2025-04-14 | 7,620.00 | 7,700.00 | 7,520.00 | 7,570.00 | 6,990.66 | 52,629 |
| 2025-04-11 | 7,830.00 | 7,830.00 | 7,400.00 | 7,590.00 | 7,009.13 | 97,282 |
| 2025-04-10 | 7,670.00 | 8,200.00 | 7,640.00 | 7,850.00 | 7,249.24 | 107,506 |
| 2025-04-09 | 7,380.00 | 7,380.00 | 7,100.00 | 7,190.00 | 6,639.75 | 68,809 |
| 2025-04-08 | 7,450.00 | 7,650.00 | 7,350.00 | 7,380.00 | 6,815.21 | 38,024 |
| 2025-04-07 | 7,490.00 | 7,560.00 | 7,140.00 | 7,350.00 | 6,787.50 | 85,307 |
| 2025-04-04 | 7,850.00 | 7,850.00 | 7,270.00 | 7,600.00 | 7,018.37 | 156,624 |
| 2025-04-03 | 8,400.00 | 8,450.00 | 7,850.00 | 7,850.00 | 7,249.24 | 209,038 |
| 2025-04-02 | 17,340.00 | 17,800.00 | 17,120.00 | 17,500.00 | 8,080.36 | 275,856 |
| 2025-04-01 | 17,230.00 | 17,430.00 | 17,060.00 | 17,340.00 | 8,006.48 | 99,104 |
| 2025-03-31 | 17,840.00 | 17,840.00 | 16,840.00 | 17,180.00 | 7,932.60 | 158,930 |
| 2025-03-28 | 17,470.00 | 17,540.00 | 17,210.00 | 17,530.00 | 8,094.21 | 104,964 |
| 2025-03-27 | 17,540.00 | 17,840.00 | 17,420.00 | 17,470.00 | 8,066.51 | 76,498 |
| 2025-03-26 | 17,860.00 | 18,010.00 | 17,330.00 | 17,540.00 | 8,098.83 | 167,988 |
| 2025-03-25 | 17,680.00 | 17,890.00 | 17,310.00 | 17,830.00 | 8,232.73 | 128,532 |
| 2025-03-24 | 17,600.00 | 18,020.00 | 17,540.00 | 17,670.00 | 8,158.85 | 172,792 |
| 2025-03-21 | 17,430.00 | 17,620.00 | 17,170.00 | 17,540.00 | 8,098.83 | 143,334 |
| 2025-03-20 | 17,870.00 | 17,990.00 | 17,300.00 | 17,430.00 | 8,048.04 | 136,606 |
| 2025-03-19 | 17,190.00 | 18,000.00 | 16,310.00 | 17,850.00 | 8,241.97 | 476,970 |
| 2025-03-18 | 17,380.00 | 17,380.00 | 17,050.00 | 17,160.00 | 7,923.37 | 110,246 |
| 2025-03-17 | 16,820.00 | 17,540.00 | 16,820.00 | 17,100.00 | 7,895.66 | 231,292 |
| 2025-03-14 | 16,330.00 | 16,990.00 | 16,100.00 | 16,800.00 | 7,757.14 | 179,048 |
| 2025-03-13 | 16,500.00 | 16,600.00 | 15,970.00 | 16,030.00 | 7,401.61 | 104,118 |
| 2025-03-12 | 16,790.00 | 16,790.00 | 15,510.00 | 16,500.00 | 7,618.62 | 309,344 |
| 2025-03-11 | 16,250.00 | 17,050.00 | 15,900.00 | 16,800.00 | 7,757.14 | 309,504 |
| 2025-03-10 | 15,470.00 | 16,690.00 | 15,460.00 | 16,400.00 | 7,572.45 | 405,198 |
| 2025-03-07 | 15,230.00 | 15,740.00 | 15,020.00 | 15,360.00 | 7,092.25 | 114,508 |
| 2025-03-06 | 15,230.00 | 15,380.00 | 14,990.00 | 15,230.00 | 7,032.22 | 84,092 |
| 2025-03-05 | 14,850.00 | 15,270.00 | 14,820.00 | 15,230.00 | 7,032.22 | 94,104 |
| 2025-03-04 | 15,070.00 | 15,130.00 | 14,810.00 | 14,910.00 | 6,884.47 | 98,674 |
| 2025-02-28 | 15,500.00 | 15,520.00 | 14,970.00 | 15,070.00 | 6,958.34 | 105,476 |
| 2025-02-27 | 15,200.00 | 15,640.00 | 15,020.00 | 15,600.00 | 7,203.06 | 130,738 |
| 2025-02-26 | 14,990.00 | 15,130.00 | 14,910.00 | 14,980.00 | 6,916.79 | 60,634 |
| 2025-02-25 | 14,990.00 | 15,080.00 | 14,910.00 | 14,990.00 | 6,921.40 | 47,938 |
| 2025-02-24 | 15,120.00 | 15,120.00 | 14,900.00 | 14,960.00 | 6,907.55 | 71,054 |
| 2025-02-21 | 15,210.00 | 15,230.00 | 14,200.00 | 15,180.00 | 7,009.13 | 355,012 |
| 2025-02-20 | 15,700.00 | 15,900.00 | 15,440.00 | 15,520.00 | 7,166.12 | 120,394 |
| 2025-02-19 | 15,000.00 | 15,750.00 | 14,960.00 | 15,680.00 | 7,240.00 | 236,408 |
| 2025-02-18 | 14,820.00 | 15,120.00 | 14,820.00 | 15,000.00 | 6,926.02 | 46,960 |
| 2025-02-17 | 14,800.00 | 15,150.00 | 14,700.00 | 14,950.00 | 6,902.93 | 119,510 |
| 2025-02-14 | 14,590.00 | 14,950.00 | 14,590.00 | 14,790.00 | 6,829.06 | 75,334 |
| 2025-02-13 | 14,720.00 | 14,810.00 | 14,560.00 | 14,590.00 | 6,736.71 | 26,200 |
| 2025-02-12 | 14,600.00 | 15,110.00 | 14,410.00 | 14,720.00 | 6,796.74 | 114,910 |
| 2025-02-11 | 14,250.00 | 14,520.00 | 14,190.00 | 14,380.00 | 6,639.75 | 68,176 |
| 2025-02-10 | 14,310.00 | 14,360.00 | 14,200.00 | 14,240.00 | 6,575.10 | 31,250 |
| 2025-02-07 | 14,040.00 | 14,430.00 | 13,940.00 | 14,310.00 | 6,607.42 | 108,700 |
| 2025-02-06 | 13,970.00 | 14,000.00 | 13,890.00 | 13,940.00 | 6,436.58 | 12,922 |
| 2025-02-05 | 13,800.00 | 14,000.00 | 13,730.00 | 13,970.00 | 6,450.43 | 31,554 |
| 2025-02-04 | 13,600.00 | 14,000.00 | 13,580.00 | 13,800.00 | 6,371.94 | 35,988 |
| 2025-02-03 | 14,000.00 | 14,000.00 | 13,390.00 | 13,450.00 | 6,210.33 | 155,472 |
| 2025-01-31 | 14,180.00 | 14,180.00 | 14,000.00 | 14,050.00 | 6,487.37 | 55,386 |
| 2025-01-24 | 14,130.00 | 14,270.00 | 14,070.00 | 14,110.00 | 6,515.08 | 49,522 |
| 2025-01-23 | 14,390.00 | 14,390.00 | 14,110.00 | 14,120.00 | 6,519.69 | 65,028 |
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.