UK markets closed
NIKKEI 225
38,054.13 -502.74 (-1.30%) HANG SENG
18,230.19 -246.82 (-1.34%) CRUDE OIL
77.71 -1.52 (-1.92%) GOLD FUTURES
2,366.10 +2.00 (+0.08%) DOW
38,154.73 -286.81 (-0.75%) Bitcoin GBP
54,413.28 +1,432.45 (+2.70%)
JS Corporation (194370.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 0.00 | 0.00 | 0.00 | 16,850.00 | 16,850.00 | - |
| 29 May 2024 | 17,390.00 | 17,700.00 | 17,210.00 | 17,260.00 | 17,260.00 | 21,725 |
| 28 May 2024 | 17,610.00 | 18,020.00 | 17,200.00 | 17,400.00 | 17,400.00 | 50,233 |
| 27 May 2024 | 17,550.00 | 18,490.00 | 17,400.00 | 17,600.00 | 17,600.00 | 55,752 |
| 24 May 2024 | 18,240.00 | 18,400.00 | 17,310.00 | 17,720.00 | 17,720.00 | 97,081 |
| 23 May 2024 | 18,720.00 | 18,850.00 | 18,070.00 | 18,300.00 | 18,300.00 | 35,730 |
| 22 May 2024 | 18,680.00 | 18,970.00 | 18,460.00 | 18,700.00 | 18,700.00 | 34,315 |
| 21 May 2024 | 18,700.00 | 19,200.00 | 18,370.00 | 18,680.00 | 18,680.00 | 31,932 |
| 20 May 2024 | 18,780.00 | 19,280.00 | 18,230.00 | 18,700.00 | 18,700.00 | 95,038 |
| 17 May 2024 | 17,220.00 | 18,810.00 | 17,220.00 | 18,760.00 | 18,760.00 | 168,414 |
| 16 May 2024 | 16,870.00 | 17,290.00 | 16,810.00 | 17,220.00 | 17,220.00 | 24,000 |
| 14 May 2024 | 16,930.00 | 17,090.00 | 16,750.00 | 16,870.00 | 16,870.00 | 10,953 |
| 13 May 2024 | 16,870.00 | 16,980.00 | 16,700.00 | 16,880.00 | 16,880.00 | 20,748 |
| 10 May 2024 | 17,200.00 | 17,200.00 | 16,740.00 | 16,830.00 | 16,830.00 | 35,693 |
| 09 May 2024 | 17,190.00 | 17,450.00 | 17,030.00 | 17,030.00 | 17,030.00 | 30,933 |
| 08 May 2024 | 17,000.00 | 17,400.00 | 16,850.00 | 17,170.00 | 17,170.00 | 46,052 |
| 07 May 2024 | 18,190.00 | 18,450.00 | 16,590.00 | 17,000.00 | 17,000.00 | 247,569 |
| 03 May 2024 | 18,910.00 | 19,250.00 | 17,930.00 | 18,190.00 | 18,190.00 | 84,321 |
| 02 May 2024 | 18,870.00 | 18,980.00 | 18,710.00 | 18,970.00 | 18,970.00 | 13,414 |
| 30 Apr 2024 | 18,680.00 | 18,930.00 | 18,620.00 | 18,890.00 | 18,890.00 | 16,350 |
| 29 Apr 2024 | 18,740.00 | 18,800.00 | 18,530.00 | 18,740.00 | 18,740.00 | 16,647 |
| 26 Apr 2024 | 18,300.00 | 18,790.00 | 18,160.00 | 18,740.00 | 18,740.00 | 30,052 |
| 25 Apr 2024 | 18,150.00 | 18,450.00 | 18,150.00 | 18,370.00 | 18,370.00 | 10,849 |
| 24 Apr 2024 | 18,450.00 | 18,520.00 | 18,210.00 | 18,370.00 | 18,370.00 | 13,168 |
| 23 Apr 2024 | 18,540.00 | 18,650.00 | 18,290.00 | 18,480.00 | 18,480.00 | 14,061 |
| 22 Apr 2024 | 18,040.00 | 18,720.00 | 18,000.00 | 18,670.00 | 18,670.00 | 33,533 |
| 19 Apr 2024 | 18,460.00 | 18,510.00 | 17,680.00 | 18,340.00 | 18,340.00 | 29,433 |
| 18 Apr 2024 | 18,190.00 | 18,550.00 | 18,080.00 | 18,460.00 | 18,460.00 | 19,679 |
| 17 Apr 2024 | 17,950.00 | 18,430.00 | 17,730.00 | 18,180.00 | 18,180.00 | 45,187 |
| 16 Apr 2024 | 17,990.00 | 18,460.00 | 17,570.00 | 17,940.00 | 17,940.00 | 52,542 |
| 15 Apr 2024 | 18,120.00 | 18,350.00 | 17,680.00 | 18,310.00 | 18,310.00 | 52,502 |
| 12 Apr 2024 | 18,180.00 | 19,090.00 | 18,150.00 | 18,400.00 | 18,400.00 | 51,457 |
| 11 Apr 2024 | 17,140.00 | 18,340.00 | 17,120.00 | 18,280.00 | 18,280.00 | 107,566 |
| 09 Apr 2024 | 17,090.00 | 17,500.00 | 17,030.00 | 17,360.00 | 17,360.00 | 37,900 |
| 08 Apr 2024 | 17,290.00 | 17,500.00 | 17,050.00 | 17,250.00 | 17,250.00 | 35,695 |
| 05 Apr 2024 | 17,500.00 | 17,680.00 | 17,250.00 | 17,270.00 | 17,270.00 | 27,213 |
| 04 Apr 2024 | 17,130.00 | 17,730.00 | 17,130.00 | 17,700.00 | 17,700.00 | 30,809 |
| 03 Apr 2024 | 17,160.00 | 17,320.00 | 16,840.00 | 17,120.00 | 17,120.00 | 33,445 |
| 02 Apr 2024 | 17,710.00 | 17,710.00 | 17,110.00 | 17,200.00 | 17,200.00 | 34,110 |
| 01 Apr 2024 | 17,540.00 | 17,760.00 | 17,070.00 | 17,560.00 | 17,560.00 | 48,312 |
| 29 Mar 2024 | 17,060.00 | 17,880.00 | 17,000.00 | 17,530.00 | 17,530.00 | 77,029 |
| 28 Mar 2024 | 17,050.00 | 17,330.00 | 16,900.00 | 17,060.00 | 17,060.00 | 25,261 |
| 27 Mar 2024 | 17,190.00 | 17,400.00 | 16,920.00 | 17,220.00 | 17,220.00 | 36,502 |
| 26 Mar 2024 | 16,690.00 | 17,340.00 | 16,650.00 | 17,190.00 | 17,190.00 | 29,602 |
| 25 Mar 2024 | 17,070.00 | 17,070.00 | 16,610.00 | 16,710.00 | 16,710.00 | 22,555 |
| 22 Mar 2024 | 17,150.00 | 17,150.00 | 16,750.00 | 17,080.00 | 17,080.00 | 36,749 |
| 21 Mar 2024 | 16,350.00 | 17,350.00 | 16,350.00 | 17,160.00 | 17,160.00 | 72,076 |
| 20 Mar 2024 | 16,370.00 | 16,480.00 | 16,020.00 | 16,350.00 | 16,350.00 | 34,775 |
| 19 Mar 2024 | 16,060.00 | 16,540.00 | 15,960.00 | 16,390.00 | 16,390.00 | 39,639 |
| 18 Mar 2024 | 16,200.00 | 16,250.00 | 15,960.00 | 16,060.00 | 16,060.00 | 25,060 |
| 15 Mar 2024 | 16,210.00 | 16,320.00 | 15,910.00 | 16,280.00 | 16,280.00 | 30,017 |
| 14 Mar 2024 | 16,250.00 | 16,520.00 | 16,020.00 | 16,400.00 | 16,400.00 | 48,648 |
| 13 Mar 2024 | 16,120.00 | 16,410.00 | 16,120.00 | 16,250.00 | 16,250.00 | 18,270 |
| 12 Mar 2024 | 16,340.00 | 16,540.00 | 15,890.00 | 16,250.00 | 16,250.00 | 22,490 |
| 11 Mar 2024 | 15,990.00 | 16,340.00 | 15,790.00 | 16,260.00 | 16,260.00 | 36,291 |
| 08 Mar 2024 | 16,700.00 | 16,700.00 | 15,850.00 | 15,860.00 | 15,860.00 | 152,588 |
| 07 Mar 2024 | 16,760.00 | 16,760.00 | 16,180.00 | 16,700.00 | 16,700.00 | 54,198 |
| 06 Mar 2024 | 16,680.00 | 16,950.00 | 16,430.00 | 16,560.00 | 16,560.00 | 44,393 |
| 05 Mar 2024 | 17,310.00 | 17,310.00 | 16,580.00 | 16,800.00 | 16,800.00 | 63,268 |
| 04 Mar 2024 | 17,590.00 | 17,750.00 | 16,810.00 | 17,260.00 | 17,260.00 | 105,828 |
| 29 Feb 2024 | 18,350.00 | 18,380.00 | 17,260.00 | 17,380.00 | 17,380.00 | 221,901 |
| 28 Feb 2024 | 18,480.00 | 18,670.00 | 18,320.00 | 18,380.00 | 18,380.00 | 22,865 |
| 27 Feb 2024 | 18,530.00 | 18,790.00 | 18,010.00 | 18,490.00 | 18,490.00 | 37,373 |
| 26 Feb 2024 | 18,710.00 | 18,990.00 | 18,330.00 | 18,540.00 | 18,540.00 | 25,071 |
| 23 Feb 2024 | 19,730.00 | 19,730.00 | 18,820.00 | 18,820.00 | 18,820.00 | 34,691 |
| 22 Feb 2024 | 18,600.00 | 19,650.00 | 18,600.00 | 19,460.00 | 19,460.00 | 103,122 |
| 21 Feb 2024 | 18,780.00 | 18,830.00 | 18,200.00 | 18,580.00 | 18,580.00 | 75,849 |
| 20 Feb 2024 | 19,620.00 | 19,620.00 | 18,770.00 | 18,770.00 | 18,770.00 | 79,326 |
| 19 Feb 2024 | 20,400.00 | 20,400.00 | 19,500.00 | 19,630.00 | 19,630.00 | 113,232 |
| 16 Feb 2024 | 20,300.00 | 21,250.00 | 19,950.00 | 20,500.00 | 20,500.00 | 250,663 |
| 15 Feb 2024 | 18,990.00 | 19,970.00 | 18,500.00 | 19,040.00 | 19,040.00 | 139,706 |
| 14 Feb 2024 | 18,250.00 | 19,300.00 | 17,870.00 | 18,990.00 | 18,990.00 | 59,653 |
| 13 Feb 2024 | 18,570.00 | 18,870.00 | 18,380.00 | 18,390.00 | 18,390.00 | 38,225 |
| 08 Feb 2024 | 18,730.00 | 18,800.00 | 18,520.00 | 18,750.00 | 18,750.00 | 18,518 |
| 07 Feb 2024 | 19,000.00 | 19,000.00 | 18,400.00 | 18,770.00 | 18,770.00 | 36,057 |
| 06 Feb 2024 | 19,100.00 | 19,320.00 | 18,320.00 | 18,990.00 | 18,990.00 | 38,210 |
| 05 Feb 2024 | 18,950.00 | 19,490.00 | 18,780.00 | 18,990.00 | 18,990.00 | 33,525 |
| 02 Feb 2024 | 18,980.00 | 19,050.00 | 18,600.00 | 19,000.00 | 19,000.00 | 39,380 |
| 01 Feb 2024 | 18,670.00 | 19,050.00 | 18,380.00 | 18,740.00 | 18,740.00 | 36,496 |
| 31 Jan 2024 | 18,490.00 | 19,100.00 | 18,050.00 | 18,800.00 | 18,800.00 | 47,962 |
| 30 Jan 2024 | 19,190.00 | 19,210.00 | 17,780.00 | 18,490.00 | 18,490.00 | 183,131 |
| 29 Jan 2024 | 19,960.00 | 19,960.00 | 18,710.00 | 19,280.00 | 19,280.00 | 48,386 |
| 26 Jan 2024 | 20,200.00 | 20,350.00 | 19,510.00 | 19,960.00 | 19,960.00 | 80,055 |
| 25 Jan 2024 | 19,990.00 | 20,500.00 | 19,500.00 | 20,200.00 | 20,200.00 | 109,422 |
| 24 Jan 2024 | 18,630.00 | 19,900.00 | 18,410.00 | 19,900.00 | 19,900.00 | 137,593 |
| 23 Jan 2024 | 18,630.00 | 18,750.00 | 18,050.00 | 18,630.00 | 18,630.00 | 37,682 |
| 22 Jan 2024 | 18,380.00 | 18,770.00 | 18,100.00 | 18,630.00 | 18,630.00 | 71,233 |
| 19 Jan 2024 | 18,110.00 | 18,300.00 | 17,850.00 | 18,150.00 | 18,150.00 | 44,781 |
| 18 Jan 2024 | 17,070.00 | 18,090.00 | 17,020.00 | 18,050.00 | 18,050.00 | 71,394 |
| 17 Jan 2024 | 17,290.00 | 17,290.00 | 16,790.00 | 17,200.00 | 17,200.00 | 42,500 |
| 16 Jan 2024 | 17,210.00 | 17,540.00 | 16,600.00 | 17,310.00 | 17,310.00 | 50,570 |
| 15 Jan 2024 | 17,510.00 | 17,720.00 | 17,170.00 | 17,210.00 | 17,210.00 | 9,171 |
| 12 Jan 2024 | 18,540.00 | 18,800.00 | 17,530.00 | 17,720.00 | 17,720.00 | 74,354 |
| 11 Jan 2024 | 17,900.00 | 18,500.00 | 17,800.00 | 18,440.00 | 18,440.00 | 82,512 |
| 10 Jan 2024 | 18,150.00 | 18,150.00 | 17,700.00 | 17,840.00 | 17,840.00 | 35,170 |
| 09 Jan 2024 | 17,890.00 | 18,030.00 | 17,680.00 | 18,000.00 | 18,000.00 | 43,563 |
| 08 Jan 2024 | 17,190.00 | 17,860.00 | 17,050.00 | 17,700.00 | 17,700.00 | 93,562 |
| 05 Jan 2024 | 17,190.00 | 17,270.00 | 16,890.00 | 17,150.00 | 17,150.00 | 29,095 |
| 04 Jan 2024 | 17,720.00 | 17,720.00 | 17,000.00 | 17,190.00 | 17,190.00 | 37,399 |
| 03 Jan 2024 | 17,080.00 | 17,900.00 | 17,070.00 | 17,450.00 | 17,450.00 | 58,117 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.