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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	72,600	73,400	73,400	74,600	72,600	42,018
November 19, 2025	74,100	72,800	72,800	74,200	72,500	28,996
November 18, 2025	74,700	72,600	72,600	75,400	72,600	34,130
November 17, 2025	74,000	75,200	75,200	76,400	73,900	53,701
November 14, 2025	74,800	74,700	74,700	75,300	73,600	41,653
November 13, 2025	73,100	74,600	74,600	75,000	72,900	75,434
November 12, 2025	72,700	74,100	74,100	74,400	72,600	48,355
November 11, 2025	73,500	73,400	73,400	74,800	73,000	46,061
November 10, 2025	75,600	75,500	75,500	75,900	73,900	47,603
November 07, 2025	74,800	74,400	74,400	76,000	72,900	70,903
November 06, 2025	75,000	73,300	73,300	75,000	72,300	77,116
November 05, 2025	77,100	74,100	74,100	77,200	73,300	61,265
November 04, 2025	74,000	76,000	76,000	76,700	73,500	53,637
November 03, 2025	74,300	74,700	74,700	74,900	73,800	30,152
October 31, 2025	74,500	75,000	75,000	75,400	74,000	45,892
October 30, 2025	75,400	74,600	74,600	76,100	74,200	36,116
October 29, 2025	76,600	76,500	76,500	76,800	75,000	35,842
October 28, 2025	75,800	75,900	75,900	76,600	75,300	40,235
October 27, 2025	76,100	76,200	76,200	76,900	76,100	35,074
October 24, 2025	78,300	77,200	77,200	78,300	76,200	35,811
October 23, 2025	75,300	76,500	76,500	77,500	75,300	37,017
October 22, 2025	75,500	76,400	76,400	76,500	74,900	36,556
October 21, 2025	76,000	76,300	76,300	76,900	75,900	29,414
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

S-1 Corporation (012750.KS) KSC