UK markets closed

S-1 Corporation (012750.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
58,200.00-1,100.00 (-1.85%)
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202458,700.0059,300.0057,700.0058,200.0058,200.0074,666
13 Jun 202459,300.0060,600.0059,200.0059,300.0059,300.0077,433
12 Jun 202459,500.0060,300.0059,000.0059,400.0059,400.0099,709
11 Jun 202460,100.0060,800.0059,900.0060,100.0060,100.0033,090
10 Jun 202461,100.0061,400.0060,000.0060,100.0060,100.0028,309
07 Jun 202461,900.0062,500.0061,700.0062,000.0062,000.0021,375
05 Jun 202462,000.0062,400.0061,600.0061,700.0061,700.0016,435
04 Jun 202461,800.0063,000.0061,600.0062,300.0062,300.0047,866
03 Jun 202463,700.0063,700.0062,200.0062,800.0062,800.0049,895
31 May 202463,000.0063,600.0062,500.0063,600.0063,600.0052,050
30 May 202461,100.0062,900.0060,600.0062,400.0062,400.0042,552
29 May 202460,100.0061,700.0059,100.0061,700.0061,700.0061,062
28 May 202460,500.0061,700.0060,500.0061,300.0061,300.0036,641
27 May 202461,500.0062,400.0060,600.0060,900.0060,900.0052,611
24 May 202462,000.0062,400.0061,300.0061,900.0061,900.0037,126
23 May 202462,200.0062,900.0062,200.0062,500.0062,500.0020,775
22 May 202462,000.0063,100.0061,700.0062,500.0062,500.0024,528
21 May 202461,600.0062,700.0061,600.0062,100.0062,100.0018,884
20 May 202463,900.0063,900.0062,300.0062,500.0062,500.0016,251
17 May 202462,200.0063,500.0062,200.0063,100.0063,100.0014,769
16 May 202463,800.0063,900.0062,500.0062,500.0062,500.0035,431
14 May 202461,800.0062,500.0061,500.0062,000.0062,000.0029,546
13 May 202462,600.0063,000.0061,800.0061,800.0061,800.0030,458
10 May 202463,900.0064,000.0061,900.0062,300.0062,300.0041,550
09 May 202463,100.0063,200.0061,800.0062,700.0062,700.0069,414
08 May 202462,900.0063,000.0062,000.0063,000.0063,000.00112,663
07 May 202460,800.0063,200.0060,800.0062,500.0062,500.0057,757
03 May 202460,800.0060,900.0059,700.0060,200.0060,200.0030,941
02 May 202459,600.0060,900.0059,600.0060,200.0060,200.0050,417
30 Apr 202459,500.0060,300.0059,500.0059,800.0059,800.0048,554
29 Apr 202461,900.0062,200.0059,300.0060,100.0060,100.0087,986
26 Apr 202462,600.0063,200.0060,800.0061,700.0061,700.0053,913
25 Apr 202462,100.0063,000.0061,500.0062,400.0062,400.0029,049
24 Apr 202463,700.0063,900.0062,600.0062,800.0062,800.0037,552
23 Apr 202460,500.0063,300.0060,200.0063,200.0063,200.0057,187
22 Apr 202460,600.0061,000.0060,200.0061,000.0061,000.0023,058
19 Apr 202459,600.0060,600.0059,300.0060,000.0060,000.0071,590
18 Apr 202461,000.0061,100.0060,100.0060,100.0060,100.0066,136
17 Apr 202461,000.0061,000.0059,700.0060,800.0060,800.00130,917
16 Apr 202459,900.0060,800.0059,800.0060,200.0060,200.0069,583
15 Apr 202460,600.0060,700.0059,600.0060,000.0060,000.0048,643
12 Apr 202459,700.0061,200.0059,700.0060,700.0060,700.0066,013
11 Apr 202460,000.0061,500.0059,400.0060,400.0060,400.0083,883
09 Apr 202459,600.0060,400.0058,700.0060,200.0060,200.0025,810
08 Apr 202458,700.0059,600.0058,600.0059,200.0059,200.0027,378
05 Apr 202458,500.0059,500.0058,300.0058,800.0058,800.0020,767
04 Apr 202460,500.0060,600.0059,000.0059,000.0059,000.0021,328
03 Apr 202459,800.0060,600.0059,700.0060,000.0060,000.0030,876
02 Apr 202459,600.0061,500.0059,600.0060,200.0060,200.0032,440
01 Apr 202460,700.0060,800.0059,800.0060,300.0060,300.0021,002
29 Mar 202461,200.0061,400.0060,000.0060,100.0060,100.0024,410
28 Mar 202460,700.0061,400.0060,200.0061,100.0061,100.0038,754
27 Mar 202459,800.0061,300.0059,800.0060,700.0060,700.0032,809
26 Mar 202459,400.0061,000.0059,200.0060,400.0060,400.0060,509
25 Mar 202459,500.0060,100.0058,000.0058,600.0058,600.0091,373
22 Mar 202459,500.0061,500.0059,300.0060,100.0060,100.0042,047
21 Mar 202459,900.0061,100.0059,800.0061,100.0061,100.0070,052
20 Mar 202458,800.0059,500.0058,300.0059,300.0059,300.0028,416
19 Mar 202457,400.0058,900.0056,600.0058,300.0058,300.0043,763
18 Mar 202459,300.0059,400.0058,000.0058,300.0058,300.0028,117
15 Mar 202459,200.0059,400.0058,500.0058,900.0058,900.0043,810
14 Mar 202457,800.0059,900.0057,500.0059,300.0059,300.0074,783
13 Mar 202458,000.0058,000.0057,300.0057,400.0057,400.0020,626
12 Mar 202458,200.0058,500.0057,100.0057,500.0057,500.0041,362
11 Mar 202457,800.0058,300.0057,100.0057,700.0057,700.0016,229
08 Mar 202457,900.0058,900.0057,400.0057,800.0057,800.0065,568
07 Mar 202457,300.0057,800.0056,600.0056,600.0056,600.0022,073
06 Mar 202458,000.0058,100.0057,000.0057,800.0057,800.0017,807
05 Mar 202457,400.0058,100.0057,300.0057,700.0057,700.0032,034
04 Mar 202458,800.0059,500.0057,900.0057,900.0057,900.0027,943
29 Feb 202458,500.0059,400.0058,100.0058,100.0058,100.0045,138
28 Feb 202458,400.0060,000.0058,400.0059,000.0059,000.0018,877
27 Feb 202460,300.0060,300.0058,800.0059,100.0059,100.0021,039
26 Feb 202460,900.0061,100.0059,500.0059,500.0059,500.0023,957
23 Feb 202460,200.0060,800.0059,900.0060,400.0060,400.0022,293
22 Feb 202460,500.0060,900.0060,000.0060,600.0060,600.0021,289
21 Feb 202460,800.0061,000.0059,400.0059,600.0059,600.0017,596
20 Feb 202461,300.0061,600.0060,000.0060,100.0060,100.0029,889
19 Feb 202460,000.0061,900.0059,800.0061,200.0061,200.0027,715
16 Feb 202460,000.0060,300.0059,500.0059,700.0059,700.0019,707
15 Feb 202460,200.0060,300.0059,000.0059,300.0059,300.0019,988
14 Feb 202459,400.0060,000.0059,000.0059,000.0059,000.0034,972
13 Feb 202459,300.0060,200.0058,900.0060,100.0060,100.0045,682
08 Feb 202458,900.0058,900.0057,700.0058,600.0058,600.0049,207
07 Feb 202458,800.0059,100.0057,800.0058,000.0058,000.0035,648
06 Feb 202456,800.0058,200.0056,600.0058,200.0058,200.0036,326
05 Feb 202457,900.0058,200.0056,600.0056,800.0056,800.0053,401
02 Feb 202456,400.0058,300.0056,000.0058,000.0058,000.0050,363
01 Feb 202456,300.0057,200.0055,700.0056,900.0056,900.0043,579
31 Jan 202455,600.0057,400.0055,600.0056,900.0056,900.0055,201
30 Jan 202455,400.0056,600.0055,200.0056,000.0056,000.0033,602
29 Jan 202455,200.0056,100.0053,800.0055,000.0055,000.0066,928
26 Jan 202453,800.0054,900.0053,700.0054,400.0054,400.0037,377
25 Jan 202454,000.0054,300.0053,300.0054,300.0054,300.0046,765
24 Jan 202454,300.0054,500.0053,200.0053,600.0053,600.0064,148
23 Jan 202453,600.0054,800.0053,400.0054,300.0054,300.0042,293
22 Jan 202454,200.0054,200.0053,000.0053,100.0053,100.0020,719
19 Jan 202453,600.0054,400.0053,200.0053,600.0053,600.0028,087
18 Jan 202453,500.0053,700.0053,000.0053,100.0053,100.0033,827
17 Jan 202454,800.0054,800.0053,100.0053,100.0053,100.0029,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...