S-1 Corporation - 012750.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89,500	92,000	92,000	93,000	89,500	63,028
February 19, 2026	92,200	90,500	90,500	92,300	89,500	74,921
February 13, 2026	94,200	92,200	92,200	94,200	91,200	82,496
February 12, 2026	91,000	94,100	94,100	94,100	90,500	72,518
February 11, 2026	90,600	91,000	91,000	92,000	89,800	37,067
February 10, 2026	90,300	90,500	90,500	91,500	89,700	54,902
February 09, 2026	88,600	89,400	89,400	90,500	87,300	50,823
February 06, 2026	82,800	86,800	86,800	87,500	82,600	47,473
February 05, 2026	83,200	85,300	85,300	85,800	83,200	38,061
February 04, 2026	82,900	86,100	86,100	86,600	82,900	58,001
February 03, 2026	81,000	84,100	84,100	84,100	80,100	68,327
February 02, 2026	80,300	80,400	80,400	82,700	79,500	100,288
January 30, 2026	77,200	79,600	79,600	82,300	77,000	116,373
January 29, 2026	75,500	76,400	76,400	77,100	74,200	60,908
January 28, 2026	74,600	76,100	76,100	76,200	74,600	42,840
January 27, 2026	73,900	74,600	74,600	76,000	73,800	78,627
January 26, 2026	75,600	73,900	73,900	76,700	73,900	56,335
January 23, 2026	77,900	76,500	76,500	78,200	75,900	46,214
January 22, 2026	77,400	78,500	78,500	79,900	76,500	55,690
January 21, 2026	81,000	79,500	79,500	81,200	76,900	50,068
January 20, 2026	75,400	79,300	79,300	80,300	75,300	72,979
January 19, 2026	75,500	76,200	76,200	76,800	74,600	44,364
January 16, 2026	78,800	76,600	76,600	78,800	76,600	29,747
January 15, 2026	77,400	78,300	78,300	78,400	76,900	44,089
January 14, 2026	78,100	78,100	78,100	78,700	76,800	39,713
January 13, 2026	76,400	77,600	77,600	78,000	75,300	47,049
January 12, 2026	73,900	75,000	75,000	75,200	72,500	60,179
January 09, 2026	73,200	72,700	72,700	73,800	72,000	57,236
January 08, 2026	71,600	72,700	72,700	73,200	70,400	47,243
January 07, 2026	70,300	71,400	71,400	72,100	70,300	33,988
January 06, 2026	70,900	72,700	72,700	72,700	70,900	51,746
January 05, 2026	71,400	71,400	71,400	72,100	70,600	37,358
January 02, 2026	73,100	71,100	71,100	73,100	71,000	28,288
December 30, 2025	72,200	72,100	72,100	73,300	71,600	63,318
December 29, 2025	74,500	73,000	73,000	74,800	72,800	59,606
December 26, 2025	78,700	77,600	74,900	79,300	76,800	25,981
December 24, 2025	78,200	79,200	79,200	79,800	77,900	33,600
December 23, 2025	77,000	78,200	78,200	78,600	76,300	38,762
December 22, 2025	77,800	77,700	77,700	78,000	76,200	41,479
December 19, 2025	75,500	76,800	76,800	77,000	74,600	42,612
December 18, 2025	75,200	74,800	74,800	75,900	74,300	51,334
December 17, 2025	75,500	75,800	75,800	76,200	74,200	38,656
December 16, 2025	75,000	74,900	74,900	75,600	74,400	37,922
December 15, 2025	76,800	74,900	74,900	77,500	74,800	45,562
December 12, 2025	76,700	78,200	78,200	78,300	75,700	49,503
December 11, 2025	75,700	76,400	76,400	78,800	74,800	212,733
December 10, 2025	76,300	75,300	75,300	76,300	75,000	25,076
December 09, 2025	76,300	75,800	75,800	76,300	74,800	27,703
December 08, 2025	76,600	75,800	75,800	76,900	75,600	28,979
December 05, 2025	75,900	76,600	76,600	76,900	75,500	60,793
December 04, 2025	74,800	76,400	76,400	76,800	74,800	24,197
December 03, 2025	74,700	76,100	76,100	76,700	74,700	40,908
December 02, 2025	75,000	75,300	75,300	75,500	74,100	33,148
December 01, 2025	75,000	74,300	74,300	75,800	74,100	18,810
November 28, 2025	75,500	75,000	75,000	75,900	74,500	31,336
November 27, 2025	75,700	75,200	75,200	76,400	74,550	26,829
November 26, 2025	76,100	76,600	76,600	76,600	75,300	49,701
November 25, 2025	74,300	74,400	74,400	75,200	73,700	40,521
November 24, 2025	75,200	74,100	74,100	75,800	73,800	40,687
November 21, 2025	74,900	74,500	74,500	75,300	72,900	28,385

S-1 Corporation (012750.KS) KSC