JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,230.00 | 14,430.00 | 14,070.00 | 14,390.00 | 6,644.36 | 98,222 |
| 2025-01-21 | 14,340.00 | 14,340.00 | 14,130.00 | 14,180.00 | 6,547.40 | 92,670 |
| 2025-01-20 | 14,370.00 | 14,530.00 | 14,170.00 | 14,290.00 | 6,598.19 | 40,748 |
| 2025-01-17 | 14,170.00 | 14,560.00 | 14,160.00 | 14,290.00 | 6,598.19 | 93,552 |
| 2025-01-16 | 14,180.00 | 14,210.00 | 14,080.00 | 14,170.00 | 6,542.78 | 52,818 |
| 2025-01-15 | 14,100.00 | 14,250.00 | 14,080.00 | 14,080.00 | 6,501.23 | 37,058 |
| 2025-01-14 | 14,200.00 | 14,200.00 | 13,990.00 | 14,100.00 | 6,510.46 | 46,510 |
| 2025-01-13 | 14,210.00 | 14,250.00 | 14,000.00 | 14,040.00 | 6,482.76 | 56,796 |
| 2025-01-10 | 14,260.00 | 14,310.00 | 14,110.00 | 14,210.00 | 6,561.25 | 43,290 |
| 2025-01-09 | 14,360.00 | 14,450.00 | 14,160.00 | 14,250.00 | 6,579.72 | 55,298 |
| 2025-01-08 | 14,510.00 | 14,520.00 | 14,270.00 | 14,360.00 | 6,630.51 | 56,168 |
| 2025-01-07 | 14,630.00 | 14,750.00 | 14,460.00 | 14,510.00 | 6,699.77 | 46,476 |
| 2025-01-06 | 14,400.00 | 14,740.00 | 14,350.00 | 14,630.00 | 6,755.18 | 82,934 |
| 2025-01-03 | 14,560.00 | 14,560.00 | 14,300.00 | 14,350.00 | 6,625.89 | 76,530 |
| 2025-01-02 | 14,180.00 | 14,580.00 | 14,180.00 | 14,560.00 | 6,722.86 | 74,762 |
| 2024-12-30 | 14,190.00 | 14,250.00 | 14,050.00 | 14,150.00 | 6,533.55 | 37,580 |
| 2024-12-27 | 14,550.00 | 14,550.00 | 13,930.00 | 14,190.00 | 6,552.02 | 139,356 |
| 2024-12-26 | 14,830.00 | 14,940.00 | 14,610.00 | 14,740.00 | 6,528.93 | 105,254 |
| 2024-12-24 | 14,600.00 | 14,800.00 | 14,580.00 | 14,770.00 | 6,542.22 | 53,286 |
| 2024-12-23 | 14,520.00 | 14,660.00 | 14,270.00 | 14,590.00 | 6,462.49 | 71,280 |
| 2024-12-20 | 14,700.00 | 14,710.00 | 14,160.00 | 14,230.00 | 6,303.03 | 111,768 |
| 2024-12-19 | 14,260.00 | 14,670.00 | 14,100.00 | 14,580.00 | 6,458.06 | 105,462 |
| 2024-12-18 | 14,440.00 | 14,440.00 | 14,260.00 | 14,400.00 | 6,378.33 | 55,716 |
| 2024-12-17 | 14,490.00 | 14,490.00 | 14,290.00 | 14,350.00 | 6,356.18 | 40,852 |
| 2024-12-16 | 14,690.00 | 14,710.00 | 14,370.00 | 14,450.00 | 6,400.48 | 73,706 |
| 2024-12-13 | 14,330.00 | 14,640.00 | 14,210.00 | 14,560.00 | 6,449.20 | 124,540 |
| 2024-12-12 | 14,000.00 | 14,360.00 | 13,930.00 | 14,330.00 | 6,347.32 | 126,270 |
| 2024-12-11 | 13,570.00 | 14,020.00 | 13,510.00 | 14,000.00 | 6,201.15 | 94,858 |
| 2024-12-10 | 13,110.00 | 13,600.00 | 13,110.00 | 13,570.00 | 6,010.69 | 100,706 |
| 2024-12-09 | 13,200.00 | 13,600.00 | 13,000.00 | 13,080.00 | 5,793.65 | 204,004 |
| 2024-12-06 | 13,970.00 | 14,030.00 | 13,200.00 | 13,610.00 | 6,028.41 | 227,172 |
| 2024-12-05 | 14,200.00 | 14,200.00 | 13,930.00 | 13,970.00 | 6,187.87 | 131,352 |
| 2024-12-04 | 14,200.00 | 14,220.00 | 13,900.00 | 14,030.00 | 6,214.44 | 115,616 |
| 2024-12-03 | 14,100.00 | 14,400.00 | 14,080.00 | 14,400.00 | 6,378.33 | 99,298 |
| 2024-12-02 | 14,070.00 | 14,190.00 | 13,920.00 | 14,020.00 | 6,210.01 | 110,460 |
| 2024-11-29 | 14,410.00 | 14,410.00 | 14,010.00 | 14,030.00 | 6,214.44 | 196,446 |
| 2024-11-28 | 14,400.00 | 14,580.00 | 14,280.00 | 14,340.00 | 6,351.75 | 135,822 |
| 2024-11-27 | 14,460.00 | 14,480.00 | 14,150.00 | 14,330.00 | 6,347.32 | 160,698 |
| 2024-11-26 | 14,470.00 | 14,500.00 | 14,220.00 | 14,440.00 | 6,396.05 | 135,624 |
| 2024-11-25 | 14,650.00 | 14,650.00 | 14,380.00 | 14,460.00 | 6,404.91 | 146,482 |
| 2024-11-22 | 14,480.00 | 15,210.00 | 14,200.00 | 14,370.00 | 6,365.04 | 276,550 |
| 2024-11-21 | 14,400.00 | 14,400.00 | 13,910.00 | 14,120.00 | 6,254.31 | 157,088 |
| 2024-11-20 | 14,520.00 | 14,600.00 | 14,130.00 | 14,200.00 | 6,289.74 | 184,870 |
| 2024-11-19 | 14,900.00 | 14,900.00 | 14,520.00 | 14,520.00 | 6,431.48 | 112,822 |
| 2024-11-18 | 15,140.00 | 15,380.00 | 14,640.00 | 14,750.00 | 6,533.36 | 159,126 |
| 2024-11-15 | 14,370.00 | 15,300.00 | 14,160.00 | 15,130.00 | 6,701.68 | 289,500 |
| 2024-11-14 | 14,460.00 | 14,580.00 | 14,130.00 | 14,370.00 | 6,365.04 | 136,092 |
| 2024-11-13 | 14,380.00 | 14,490.00 | 14,000.00 | 14,400.00 | 6,378.33 | 351,236 |
| 2024-11-12 | 15,340.00 | 15,350.00 | 14,270.00 | 14,370.00 | 6,365.04 | 371,442 |
| 2024-11-11 | 16,050.00 | 16,080.00 | 15,420.00 | 15,470.00 | 6,852.28 | 283,382 |
| 2024-11-08 | 16,450.00 | 16,670.00 | 15,880.00 | 16,030.00 | 7,100.32 | 244,922 |
| 2024-11-07 | 16,890.00 | 16,910.00 | 16,300.00 | 16,450.00 | 7,286.36 | 154,852 |
| 2024-11-06 | 17,360.00 | 17,460.00 | 16,500.00 | 16,770.00 | 7,428.10 | 430,294 |
| 2024-11-05 | 17,470.00 | 18,420.00 | 16,920.00 | 17,390.00 | 7,702.72 | 1,189,974 |
| 2024-11-04 | 17,100.00 | 17,540.00 | 16,850.00 | 17,540.00 | 7,769.16 | 135,206 |
| 2024-11-01 | 17,230.00 | 17,570.00 | 16,780.00 | 17,100.00 | 7,574.27 | 205,878 |
| 2024-10-31 | 16,650.00 | 17,540.00 | 16,560.00 | 17,470.00 | 7,738.15 | 187,288 |
| 2024-10-30 | 17,400.00 | 17,400.00 | 16,640.00 | 16,770.00 | 7,428.10 | 109,482 |
| 2024-10-29 | 16,550.00 | 17,360.00 | 16,550.00 | 17,220.00 | 7,627.42 | 233,792 |
| 2024-10-28 | 16,650.00 | 17,030.00 | 16,510.00 | 16,600.00 | 7,352.80 | 69,906 |
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.