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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	71,200	71,400	71,400	71,800	70,700	35,166
July 17, 2025	71,300	71,800	71,800	71,800	70,600	39,344
July 16, 2025	70,300	70,800	70,800	71,000	70,100	29,411
July 15, 2025	70,700	70,800	70,800	71,600	70,600	33,280
July 14, 2025	70,600	71,500	71,500	71,900	70,600	29,952
July 11, 2025	71,000	71,300	71,300	72,300	70,900	28,959
July 10, 2025	70,500	71,400	71,400	71,700	70,500	58,691
July 09, 2025	69,500	72,000	72,000	72,400	69,400	75,759
July 08, 2025	71,100	70,300	70,300	71,100	69,600	57,487
July 07, 2025	69,100	70,600	70,600	70,800	69,100	27,658
July 04, 2025	69,400	69,300	69,300	70,300	68,900	34,313
July 03, 2025	70,400	70,300	70,300	70,800	69,700	33,047
July 02, 2025	68,300	70,600	70,600	70,700	68,300	49,647
July 01, 2025	68,100	68,900	68,900	69,600	68,100	49,991
June 30, 2025	68,400	68,600	68,600	69,000	67,700	47,536
June 27, 2025	68,500	67,900	67,900	68,500	67,500	33,518
June 26, 2025	67,600	68,000	68,000	68,000	66,800	77,645
June 25, 2025	68,000	68,200	68,200	68,800	67,800	47,122
June 24, 2025	67,800	68,100	68,100	68,400	67,500	44,513
June 23, 2025	67,100	67,200	67,200	68,200	66,800	33,428
June 20, 2025	69,100	67,600	67,600	69,200	67,600	120,220
June 19, 2025	67,600	68,600	68,600	69,000	67,600	24,137
June 18, 2025	68,800	68,100	68,100	69,600	67,800	60,351
June 17, 2025	69,900	69,500	69,500	71,300	69,300	40,516
June 16, 2025	70,400	71,300	71,300	71,300	68,800	50,343
June 13, 2025	70,400	69,200	69,200	70,900	68,000	94,783
June 12, 2025	69,800	71,700	71,700	72,900	69,100	124,389
June 11, 2025	68,500	70,600	70,600	70,800	68,200	40,464
June 10, 2025	69,700	69,000	69,000	70,800	68,500	38,500
June 09, 2025	69,200	70,400	70,400	71,200	69,000	51,099
June 05, 2025	67,800	69,500	69,500	70,000	67,700	53,038
June 04, 2025	66,600	69,500	69,500	69,800	66,600	77,506
June 02, 2025	65,300	66,500	66,500	66,900	65,300	28,833
May 30, 2025	65,900	66,200	66,200	67,300	65,500	77,663
May 29, 2025	66,300	66,500	66,500	66,900	65,600	36,519
May 28, 2025	64,500	66,000	66,000	66,600	64,300	54,719
May 27, 2025	65,600	65,000	65,000	65,800	64,600	38,580
May 26, 2025	65,800	66,200	66,200	66,600	65,500	43,085
May 23, 2025	65,300	66,100	66,100	66,700	65,300	23,018
May 22, 2025	65,300	66,100	66,100	67,100	65,200	29,324

S-1 Corporation (012750.KS) KSC