S-1 Corporation (012750.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 58,700.00 | 59,300.00 | 57,700.00 | 58,200.00 | 58,200.00 | 74,666 |
| 13 Jun 2024 | 59,300.00 | 60,600.00 | 59,200.00 | 59,300.00 | 59,300.00 | 77,433 |
| 12 Jun 2024 | 59,500.00 | 60,300.00 | 59,000.00 | 59,400.00 | 59,400.00 | 99,709 |
| 11 Jun 2024 | 60,100.00 | 60,800.00 | 59,900.00 | 60,100.00 | 60,100.00 | 33,090 |
| 10 Jun 2024 | 61,100.00 | 61,400.00 | 60,000.00 | 60,100.00 | 60,100.00 | 28,309 |
| 07 Jun 2024 | 61,900.00 | 62,500.00 | 61,700.00 | 62,000.00 | 62,000.00 | 21,375 |
| 05 Jun 2024 | 62,000.00 | 62,400.00 | 61,600.00 | 61,700.00 | 61,700.00 | 16,435 |
| 04 Jun 2024 | 61,800.00 | 63,000.00 | 61,600.00 | 62,300.00 | 62,300.00 | 47,866 |
| 03 Jun 2024 | 63,700.00 | 63,700.00 | 62,200.00 | 62,800.00 | 62,800.00 | 49,895 |
| 31 May 2024 | 63,000.00 | 63,600.00 | 62,500.00 | 63,600.00 | 63,600.00 | 52,050 |
| 30 May 2024 | 61,100.00 | 62,900.00 | 60,600.00 | 62,400.00 | 62,400.00 | 42,552 |
| 29 May 2024 | 60,100.00 | 61,700.00 | 59,100.00 | 61,700.00 | 61,700.00 | 61,062 |
| 28 May 2024 | 60,500.00 | 61,700.00 | 60,500.00 | 61,300.00 | 61,300.00 | 36,641 |
| 27 May 2024 | 61,500.00 | 62,400.00 | 60,600.00 | 60,900.00 | 60,900.00 | 52,611 |
| 24 May 2024 | 62,000.00 | 62,400.00 | 61,300.00 | 61,900.00 | 61,900.00 | 37,126 |
| 23 May 2024 | 62,200.00 | 62,900.00 | 62,200.00 | 62,500.00 | 62,500.00 | 20,775 |
| 22 May 2024 | 62,000.00 | 63,100.00 | 61,700.00 | 62,500.00 | 62,500.00 | 24,528 |
| 21 May 2024 | 61,600.00 | 62,700.00 | 61,600.00 | 62,100.00 | 62,100.00 | 18,884 |
| 20 May 2024 | 63,900.00 | 63,900.00 | 62,300.00 | 62,500.00 | 62,500.00 | 16,251 |
| 17 May 2024 | 62,200.00 | 63,500.00 | 62,200.00 | 63,100.00 | 63,100.00 | 14,769 |
| 16 May 2024 | 63,800.00 | 63,900.00 | 62,500.00 | 62,500.00 | 62,500.00 | 35,431 |
| 14 May 2024 | 61,800.00 | 62,500.00 | 61,500.00 | 62,000.00 | 62,000.00 | 29,546 |
| 13 May 2024 | 62,600.00 | 63,000.00 | 61,800.00 | 61,800.00 | 61,800.00 | 30,458 |
| 10 May 2024 | 63,900.00 | 64,000.00 | 61,900.00 | 62,300.00 | 62,300.00 | 41,550 |
| 09 May 2024 | 63,100.00 | 63,200.00 | 61,800.00 | 62,700.00 | 62,700.00 | 69,414 |
| 08 May 2024 | 62,900.00 | 63,000.00 | 62,000.00 | 63,000.00 | 63,000.00 | 112,663 |
| 07 May 2024 | 60,800.00 | 63,200.00 | 60,800.00 | 62,500.00 | 62,500.00 | 57,757 |
| 03 May 2024 | 60,800.00 | 60,900.00 | 59,700.00 | 60,200.00 | 60,200.00 | 30,941 |
| 02 May 2024 | 59,600.00 | 60,900.00 | 59,600.00 | 60,200.00 | 60,200.00 | 50,417 |
| 30 Apr 2024 | 59,500.00 | 60,300.00 | 59,500.00 | 59,800.00 | 59,800.00 | 48,554 |
| 29 Apr 2024 | 61,900.00 | 62,200.00 | 59,300.00 | 60,100.00 | 60,100.00 | 87,986 |
| 26 Apr 2024 | 62,600.00 | 63,200.00 | 60,800.00 | 61,700.00 | 61,700.00 | 53,913 |
| 25 Apr 2024 | 62,100.00 | 63,000.00 | 61,500.00 | 62,400.00 | 62,400.00 | 29,049 |
| 24 Apr 2024 | 63,700.00 | 63,900.00 | 62,600.00 | 62,800.00 | 62,800.00 | 37,552 |
| 23 Apr 2024 | 60,500.00 | 63,300.00 | 60,200.00 | 63,200.00 | 63,200.00 | 57,187 |
| 22 Apr 2024 | 60,600.00 | 61,000.00 | 60,200.00 | 61,000.00 | 61,000.00 | 23,058 |
| 19 Apr 2024 | 59,600.00 | 60,600.00 | 59,300.00 | 60,000.00 | 60,000.00 | 71,590 |
| 18 Apr 2024 | 61,000.00 | 61,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 66,136 |
| 17 Apr 2024 | 61,000.00 | 61,000.00 | 59,700.00 | 60,800.00 | 60,800.00 | 130,917 |
| 16 Apr 2024 | 59,900.00 | 60,800.00 | 59,800.00 | 60,200.00 | 60,200.00 | 69,583 |
| 15 Apr 2024 | 60,600.00 | 60,700.00 | 59,600.00 | 60,000.00 | 60,000.00 | 48,643 |
| 12 Apr 2024 | 59,700.00 | 61,200.00 | 59,700.00 | 60,700.00 | 60,700.00 | 66,013 |
| 11 Apr 2024 | 60,000.00 | 61,500.00 | 59,400.00 | 60,400.00 | 60,400.00 | 83,883 |
| 09 Apr 2024 | 59,600.00 | 60,400.00 | 58,700.00 | 60,200.00 | 60,200.00 | 25,810 |
| 08 Apr 2024 | 58,700.00 | 59,600.00 | 58,600.00 | 59,200.00 | 59,200.00 | 27,378 |
| 05 Apr 2024 | 58,500.00 | 59,500.00 | 58,300.00 | 58,800.00 | 58,800.00 | 20,767 |
| 04 Apr 2024 | 60,500.00 | 60,600.00 | 59,000.00 | 59,000.00 | 59,000.00 | 21,328 |
| 03 Apr 2024 | 59,800.00 | 60,600.00 | 59,700.00 | 60,000.00 | 60,000.00 | 30,876 |
| 02 Apr 2024 | 59,600.00 | 61,500.00 | 59,600.00 | 60,200.00 | 60,200.00 | 32,440 |
| 01 Apr 2024 | 60,700.00 | 60,800.00 | 59,800.00 | 60,300.00 | 60,300.00 | 21,002 |
| 29 Mar 2024 | 61,200.00 | 61,400.00 | 60,000.00 | 60,100.00 | 60,100.00 | 24,410 |
| 28 Mar 2024 | 60,700.00 | 61,400.00 | 60,200.00 | 61,100.00 | 61,100.00 | 38,754 |
| 27 Mar 2024 | 59,800.00 | 61,300.00 | 59,800.00 | 60,700.00 | 60,700.00 | 32,809 |
| 26 Mar 2024 | 59,400.00 | 61,000.00 | 59,200.00 | 60,400.00 | 60,400.00 | 60,509 |
| 25 Mar 2024 | 59,500.00 | 60,100.00 | 58,000.00 | 58,600.00 | 58,600.00 | 91,373 |
| 22 Mar 2024 | 59,500.00 | 61,500.00 | 59,300.00 | 60,100.00 | 60,100.00 | 42,047 |
| 21 Mar 2024 | 59,900.00 | 61,100.00 | 59,800.00 | 61,100.00 | 61,100.00 | 70,052 |
| 20 Mar 2024 | 58,800.00 | 59,500.00 | 58,300.00 | 59,300.00 | 59,300.00 | 28,416 |
| 19 Mar 2024 | 57,400.00 | 58,900.00 | 56,600.00 | 58,300.00 | 58,300.00 | 43,763 |
| 18 Mar 2024 | 59,300.00 | 59,400.00 | 58,000.00 | 58,300.00 | 58,300.00 | 28,117 |
| 15 Mar 2024 | 59,200.00 | 59,400.00 | 58,500.00 | 58,900.00 | 58,900.00 | 43,810 |
| 14 Mar 2024 | 57,800.00 | 59,900.00 | 57,500.00 | 59,300.00 | 59,300.00 | 74,783 |
| 13 Mar 2024 | 58,000.00 | 58,000.00 | 57,300.00 | 57,400.00 | 57,400.00 | 20,626 |
| 12 Mar 2024 | 58,200.00 | 58,500.00 | 57,100.00 | 57,500.00 | 57,500.00 | 41,362 |
| 11 Mar 2024 | 57,800.00 | 58,300.00 | 57,100.00 | 57,700.00 | 57,700.00 | 16,229 |
| 08 Mar 2024 | 57,900.00 | 58,900.00 | 57,400.00 | 57,800.00 | 57,800.00 | 65,568 |
| 07 Mar 2024 | 57,300.00 | 57,800.00 | 56,600.00 | 56,600.00 | 56,600.00 | 22,073 |
| 06 Mar 2024 | 58,000.00 | 58,100.00 | 57,000.00 | 57,800.00 | 57,800.00 | 17,807 |
| 05 Mar 2024 | 57,400.00 | 58,100.00 | 57,300.00 | 57,700.00 | 57,700.00 | 32,034 |
| 04 Mar 2024 | 58,800.00 | 59,500.00 | 57,900.00 | 57,900.00 | 57,900.00 | 27,943 |
| 29 Feb 2024 | 58,500.00 | 59,400.00 | 58,100.00 | 58,100.00 | 58,100.00 | 45,138 |
| 28 Feb 2024 | 58,400.00 | 60,000.00 | 58,400.00 | 59,000.00 | 59,000.00 | 18,877 |
| 27 Feb 2024 | 60,300.00 | 60,300.00 | 58,800.00 | 59,100.00 | 59,100.00 | 21,039 |
| 26 Feb 2024 | 60,900.00 | 61,100.00 | 59,500.00 | 59,500.00 | 59,500.00 | 23,957 |
| 23 Feb 2024 | 60,200.00 | 60,800.00 | 59,900.00 | 60,400.00 | 60,400.00 | 22,293 |
| 22 Feb 2024 | 60,500.00 | 60,900.00 | 60,000.00 | 60,600.00 | 60,600.00 | 21,289 |
| 21 Feb 2024 | 60,800.00 | 61,000.00 | 59,400.00 | 59,600.00 | 59,600.00 | 17,596 |
| 20 Feb 2024 | 61,300.00 | 61,600.00 | 60,000.00 | 60,100.00 | 60,100.00 | 29,889 |
| 19 Feb 2024 | 60,000.00 | 61,900.00 | 59,800.00 | 61,200.00 | 61,200.00 | 27,715 |
| 16 Feb 2024 | 60,000.00 | 60,300.00 | 59,500.00 | 59,700.00 | 59,700.00 | 19,707 |
| 15 Feb 2024 | 60,200.00 | 60,300.00 | 59,000.00 | 59,300.00 | 59,300.00 | 19,988 |
| 14 Feb 2024 | 59,400.00 | 60,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 34,972 |
| 13 Feb 2024 | 59,300.00 | 60,200.00 | 58,900.00 | 60,100.00 | 60,100.00 | 45,682 |
| 08 Feb 2024 | 58,900.00 | 58,900.00 | 57,700.00 | 58,600.00 | 58,600.00 | 49,207 |
| 07 Feb 2024 | 58,800.00 | 59,100.00 | 57,800.00 | 58,000.00 | 58,000.00 | 35,648 |
| 06 Feb 2024 | 56,800.00 | 58,200.00 | 56,600.00 | 58,200.00 | 58,200.00 | 36,326 |
| 05 Feb 2024 | 57,900.00 | 58,200.00 | 56,600.00 | 56,800.00 | 56,800.00 | 53,401 |
| 02 Feb 2024 | 56,400.00 | 58,300.00 | 56,000.00 | 58,000.00 | 58,000.00 | 50,363 |
| 01 Feb 2024 | 56,300.00 | 57,200.00 | 55,700.00 | 56,900.00 | 56,900.00 | 43,579 |
| 31 Jan 2024 | 55,600.00 | 57,400.00 | 55,600.00 | 56,900.00 | 56,900.00 | 55,201 |
| 30 Jan 2024 | 55,400.00 | 56,600.00 | 55,200.00 | 56,000.00 | 56,000.00 | 33,602 |
| 29 Jan 2024 | 55,200.00 | 56,100.00 | 53,800.00 | 55,000.00 | 55,000.00 | 66,928 |
| 26 Jan 2024 | 53,800.00 | 54,900.00 | 53,700.00 | 54,400.00 | 54,400.00 | 37,377 |
| 25 Jan 2024 | 54,000.00 | 54,300.00 | 53,300.00 | 54,300.00 | 54,300.00 | 46,765 |
| 24 Jan 2024 | 54,300.00 | 54,500.00 | 53,200.00 | 53,600.00 | 53,600.00 | 64,148 |
| 23 Jan 2024 | 53,600.00 | 54,800.00 | 53,400.00 | 54,300.00 | 54,300.00 | 42,293 |
| 22 Jan 2024 | 54,200.00 | 54,200.00 | 53,000.00 | 53,100.00 | 53,100.00 | 20,719 |
| 19 Jan 2024 | 53,600.00 | 54,400.00 | 53,200.00 | 53,600.00 | 53,600.00 | 28,087 |
| 18 Jan 2024 | 53,500.00 | 53,700.00 | 53,000.00 | 53,100.00 | 53,100.00 | 33,827 |
| 17 Jan 2024 | 54,800.00 | 54,800.00 | 53,100.00 | 53,100.00 | 53,100.00 | 29,499 |
| *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.