JS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,920.00 | 17,170.00 | 16,520.00 | 16,650.00 | 7,374.94 | 115,252 |
| 2024-10-24 | 16,170.00 | 17,450.00 | 16,170.00 | 17,040.00 | 7,547.69 | 461,316 |
| 2024-10-23 | 15,700.00 | 16,430.00 | 15,590.00 | 16,100.00 | 7,131.33 | 187,398 |
| 2024-10-22 | 15,870.00 | 15,900.00 | 15,400.00 | 15,700.00 | 6,954.15 | 55,818 |
| 2024-10-21 | 15,880.00 | 16,200.00 | 15,670.00 | 15,870.00 | 7,029.45 | 93,918 |
| 2024-10-18 | 15,700.00 | 16,150.00 | 15,380.00 | 15,670.00 | 6,940.86 | 135,406 |
| 2024-10-17 | 15,830.00 | 15,840.00 | 15,290.00 | 15,670.00 | 6,940.86 | 93,548 |
| 2024-10-16 | 15,090.00 | 15,900.00 | 14,830.00 | 15,880.00 | 7,033.88 | 248,072 |
| 2024-10-15 | 15,030.00 | 15,340.00 | 14,870.00 | 15,110.00 | 6,692.82 | 100,664 |
| 2024-10-14 | 14,450.00 | 15,070.00 | 14,380.00 | 15,030.00 | 6,657.38 | 91,438 |
| 2024-10-11 | 14,220.00 | 14,590.00 | 14,220.00 | 14,400.00 | 6,378.33 | 75,728 |
| 2024-10-10 | 14,280.00 | 14,280.00 | 14,040.00 | 14,220.00 | 6,298.60 | 54,784 |
| 2024-10-08 | 14,480.00 | 14,490.00 | 14,030.00 | 14,180.00 | 6,280.88 | 112,790 |
| 2024-10-07 | 14,250.00 | 14,490.00 | 14,230.00 | 14,480.00 | 6,413.77 | 46,174 |
| 2024-10-04 | 14,230.00 | 14,480.00 | 14,150.00 | 14,230.00 | 6,303.03 | 32,472 |
| 2024-10-02 | 14,430.00 | 14,690.00 | 14,150.00 | 14,230.00 | 6,303.03 | 34,050 |
| 2024-09-30 | 14,750.00 | 14,810.00 | 14,420.00 | 14,430.00 | 6,391.62 | 29,122 |
| 2024-09-27 | 14,550.00 | 14,980.00 | 14,540.00 | 14,750.00 | 6,533.36 | 37,830 |
| 2024-09-26 | 14,510.00 | 14,670.00 | 14,380.00 | 14,540.00 | 6,440.34 | 47,974 |
| 2024-09-25 | 14,500.00 | 14,680.00 | 14,430.00 | 14,510.00 | 6,427.05 | 52,864 |
| 2024-09-24 | 14,420.00 | 14,480.00 | 14,300.00 | 14,470.00 | 6,409.34 | 33,072 |
| 2024-09-23 | 14,210.00 | 14,470.00 | 14,090.00 | 14,420.00 | 6,387.19 | 45,710 |
| 2024-09-20 | 14,200.00 | 14,370.00 | 14,030.00 | 14,210.00 | 6,294.17 | 66,440 |
| 2024-09-19 | 14,240.00 | 14,250.00 | 13,890.00 | 14,090.00 | 6,241.02 | 34,846 |
| 2024-09-13 | 14,070.00 | 14,230.00 | 13,860.00 | 14,200.00 | 6,289.74 | 39,306 |
| 2024-09-12 | 13,810.00 | 14,050.00 | 13,810.00 | 14,050.00 | 6,223.30 | 45,256 |
| 2024-09-11 | 13,600.00 | 13,950.00 | 13,600.00 | 13,810.00 | 6,117.00 | 66,290 |
| 2024-09-10 | 13,820.00 | 13,920.00 | 13,470.00 | 13,600.00 | 6,023.98 | 89,824 |
| 2024-09-09 | 13,400.00 | 13,870.00 | 13,250.00 | 13,820.00 | 6,121.43 | 72,064 |
| 2024-09-06 | 13,780.00 | 13,960.00 | 13,410.00 | 13,600.00 | 6,023.98 | 62,420 |
| 2024-09-05 | 13,840.00 | 14,030.00 | 13,610.00 | 13,830.00 | 6,125.85 | 77,448 |
| 2024-09-04 | 14,270.00 | 14,300.00 | 13,750.00 | 13,840.00 | 6,130.28 | 111,874 |
| 2024-09-03 | 14,460.00 | 14,600.00 | 14,360.00 | 14,400.00 | 6,378.33 | 103,078 |
| 2024-09-02 | 15,070.00 | 15,180.00 | 14,450.00 | 14,520.00 | 6,431.48 | 119,328 |
| 2024-08-30 | 14,930.00 | 15,180.00 | 14,930.00 | 15,070.00 | 6,675.10 | 114,708 |
| 2024-08-29 | 15,190.00 | 15,200.00 | 14,500.00 | 14,990.00 | 6,639.66 | 143,840 |
| 2024-08-28 | 15,800.00 | 15,840.00 | 15,000.00 | 15,200.00 | 6,732.68 | 120,946 |
| 2024-08-27 | 15,500.00 | 15,810.00 | 15,190.00 | 15,760.00 | 6,980.73 | 78,030 |
| 2024-08-26 | 15,810.00 | 15,940.00 | 15,450.00 | 15,500.00 | 6,865.56 | 66,388 |
| 2024-08-23 | 15,870.00 | 16,080.00 | 15,630.00 | 15,780.00 | 6,989.59 | 73,074 |
| 2024-08-22 | 15,930.00 | 16,320.00 | 15,600.00 | 15,910.00 | 7,047.17 | 127,796 |
| 2024-08-21 | 15,800.00 | 15,880.00 | 15,560.00 | 15,680.00 | 6,945.29 | 48,652 |
| 2024-08-20 | 15,720.00 | 15,900.00 | 15,620.00 | 15,750.00 | 6,976.30 | 49,596 |
| 2024-08-19 | 15,730.00 | 15,860.00 | 15,530.00 | 15,680.00 | 6,945.29 | 65,122 |
| 2024-08-16 | 15,200.00 | 15,950.00 | 15,170.00 | 15,710.00 | 6,958.58 | 155,320 |
| 2024-08-14 | 15,220.00 | 15,220.00 | 14,810.00 | 15,000.00 | 6,644.09 | 69,094 |
| 2024-08-13 | 15,230.00 | 15,240.00 | 14,930.00 | 15,010.00 | 6,648.52 | 46,482 |
| 2024-08-12 | 15,200.00 | 15,420.00 | 14,910.00 | 15,240.00 | 6,750.40 | 68,688 |
| 2024-08-09 | 15,100.00 | 15,430.00 | 14,920.00 | 15,200.00 | 6,732.68 | 81,954 |
| 2024-08-08 | 14,770.00 | 14,900.00 | 14,380.00 | 14,840.00 | 6,573.22 | 67,814 |
| 2024-08-07 | 14,750.00 | 15,150.00 | 14,550.00 | 14,770.00 | 6,542.22 | 175,024 |
| 2024-08-06 | 14,130.00 | 15,200.00 | 14,130.00 | 14,900.00 | 6,599.80 | 215,316 |
| 2024-08-05 | 15,250.00 | 15,600.00 | 13,310.00 | 14,080.00 | 6,236.59 | 230,964 |
| 2024-08-02 | 16,020.00 | 16,020.00 | 15,590.00 | 15,730.00 | 6,967.44 | 121,212 |
| 2024-08-01 | 15,560.00 | 16,400.00 | 15,390.00 | 16,190.00 | 7,171.19 | 215,262 |
| 2024-07-31 | 15,550.00 | 15,900.00 | 14,720.00 | 15,350.00 | 6,799.12 | 430,828 |
| 2024-07-30 | 16,780.00 | 16,780.00 | 15,710.00 | 15,740.00 | 6,971.87 | 283,214 |
| 2024-07-29 | 16,610.00 | 16,850.00 | 16,610.00 | 16,800.00 | 7,441.38 | 46,874 |
| 2024-07-26 | 16,700.00 | 16,730.00 | 16,370.00 | 16,600.00 | 7,352.80 | 54,456 |
| 2024-07-25 | 16,650.00 | 17,080.00 | 16,500.00 | 16,540.00 | 7,326.22 | 109,218 |
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.