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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	76,500	76,500	76,500	76,800	74,200	39,534
October 17, 2025	77,100	76,800	76,800	78,800	76,400	36,911
October 16, 2025	76,100	77,800	77,800	78,400	76,000	63,592
October 15, 2025	76,000	76,500	76,500	77,200	75,500	176,188
October 14, 2025	77,400	76,400	76,400	78,900	76,100	97,169
October 13, 2025	79,800	79,300	79,300	79,800	78,350	53,467
October 10, 2025	80,600	79,100	79,100	82,000	78,700	59,907
October 02, 2025	82,900	83,100	83,100	84,300	82,500	84,210
October 01, 2025	83,300	82,500	82,500	84,400	82,400	41,524
September 30, 2025	83,000	84,100	84,100	84,200	82,100	39,913
September 29, 2025	87,000	84,200	84,200	87,000	83,700	37,237
September 26, 2025	85,400	85,800	85,800	86,300	84,200	41,213
September 25, 2025	85,700	86,200	86,200	86,200	84,200	52,019
September 24, 2025	86,800	85,500	85,500	86,900	84,800	46,215
September 23, 2025	82,500	86,000	86,000	86,300	82,500	53,603
September 22, 2025	85,200	83,400	83,400	85,200	82,200	55,419
September 19, 2025	80,900	86,100	86,100	86,100	80,700	212,967
September 18, 2025	84,000	83,000	83,000	84,600	80,600	70,182
September 17, 2025	81,100	84,800	84,800	85,000	80,800	65,631
September 16, 2025	79,700	81,900	81,900	82,400	79,700	43,530
September 15, 2025	79,700	80,300	80,300	80,400	79,200	41,089
September 12, 2025	82,100	80,500	80,500	82,500	80,400	69,353
September 11, 2025	79,400	82,200	82,200	82,200	79,400	200,403
September 10, 2025	78,400	80,200	80,200	80,900	78,400	48,431
September 09, 2025	79,600	79,200	79,200	80,500	78,100	58,509
September 08, 2025	80,200	79,400	79,400	80,800	78,700	37,098
September 05, 2025	79,000	80,700	80,700	80,700	78,800	28,234
September 04, 2025	80,300	79,700	79,700	81,200	79,000	35,629
September 03, 2025	79,100	81,300	81,300	81,300	79,100	27,610
September 02, 2025	79,000	79,700	79,700	80,400	79,000	19,760
September 01, 2025	80,600	79,600	79,600	80,700	78,900	18,005
August 29, 2025	80,500	80,100	80,100	80,500	78,700	32,422
August 28, 2025	78,700	80,100	80,100	80,300	78,700	31,170
August 27, 2025	78,700	79,200	79,200	79,400	78,400	25,604
August 26, 2025	78,000	79,100	79,100	79,200	77,900	28,125
August 25, 2025	76,700	78,800	78,800	78,800	76,700	24,472
August 22, 2025	78,000	77,400	77,400	78,100	76,700	22,652
August 21, 2025	76,900	77,500	77,500	77,900	76,900	45,448
August 20, 2025	78,000	76,900	76,900	78,000	75,900	37,256
August 19, 2025	76,800	77,000	77,000	77,400	76,100	36,041
August 18, 2025	75,700	76,100	76,100	77,700	75,100	34,265
August 14, 2025	74,700	75,700	75,700	75,700	72,600	54,926
August 13, 2025	74,400	74,700	74,700	75,100	74,300	20,833
August 12, 2025	74,000	74,800	74,800	75,700	74,000	26,145
August 11, 2025	74,600	74,600	74,600	75,000	73,900	20,494
August 08, 2025	73,100	74,300	74,300	74,600	73,000	17,524
August 07, 2025	72,300	73,600	73,600	73,600	72,250	99,167
August 06, 2025	72,500	72,900	72,900	74,100	72,300	37,015
August 05, 2025	72,800	73,900	73,900	74,200	72,700	34,583
August 04, 2025	72,000	73,300	73,300	73,800	70,600	47,774
August 01, 2025	72,600	72,600	72,600	74,000	72,200	50,682
July 31, 2025	73,300	74,200	74,200	74,400	73,100	40,451
July 30, 2025	73,200	74,000	74,000	74,700	73,100	70,951
July 29, 2025	71,600	73,900	73,900	73,900	71,300	52,402
July 28, 2025	71,000	72,300	72,300	72,500	70,400	31,487
July 25, 2025	70,000	70,900	70,900	71,300	69,400	34,738
July 24, 2025	70,700	70,700	70,700	71,400	70,300	36,973
July 23, 2025	72,400	71,000	71,000	72,500	70,800	30,198
July 22, 2025	70,600	71,400	71,400	71,900	70,500	33,718
July 21, 2025	70,800	71,000	71,000	71,400	70,600	17,920

S-1 Corporation (012750.KS) KSC