JS Corporation - 194370.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,110	12,190	12,190	12,300	11,970	193,780
December 03, 2025	12,100	12,240	12,240	12,330	11,980	240,350
December 02, 2025	11,640	12,100	12,100	12,120	11,430	523,314
December 01, 2025	11,790	11,470	11,470	11,980	11,430	265,589
November 28, 2025	11,550	11,800	11,800	11,800	11,410	309,998
November 27, 2025	10,820	11,440	11,440	11,470	10,820	321,034
November 26, 2025	10,690	10,870	10,870	10,890	10,560	90,563
November 25, 2025	10,830	10,580	10,580	10,950	10,460	150,730
November 24, 2025	11,080	10,870	10,870	11,240	10,840	98,465
November 21, 2025	10,990	11,010	11,010	11,210	10,780	174,317
November 20, 2025	10,600	11,230	11,230	11,270	10,560	289,569
November 19, 2025	10,660	10,610	10,610	10,940	10,440	138,086
November 18, 2025	10,660	10,510	10,510	10,870	10,500	126,049
November 17, 2025	10,350	10,730	10,730	10,820	10,170	271,827
November 14, 2025	10,270	10,170	10,170	10,350	10,120	84,285
November 13, 2025	10,450	10,370	10,370	10,640	10,320	76,850
November 12, 2025	10,370	10,450	10,450	10,470	10,280	69,031
November 11, 2025	10,480	10,370	10,370	10,490	10,250	61,596
November 10, 2025	10,160	10,390	10,390	10,460	10,160	92,325
November 07, 2025	10,300	10,100	10,100	10,310	10,060	130,605
November 06, 2025	10,200	10,400	10,400	10,530	9,980	121,466
November 05, 2025	10,110	10,180	10,180	10,280	9,850	170,050
November 04, 2025	10,230	10,190	10,190	10,400	10,080	137,063
November 03, 2025	10,650	10,310	10,310	10,650	10,170	161,732
October 31, 2025	10,550	10,590	10,590	10,750	10,200	289,757
October 30, 2025	10,020	10,210	10,210	10,640	9,880	219,410
October 29, 2025	10,250	9,940	9,940	10,260	9,910	78,549
October 28, 2025	10,010	10,150	10,150	10,330	9,880	115,744
October 27, 2025	9,830	9,900	9,900	10,060	9,750	113,181
October 24, 2025	9,950	9,830	9,830	9,950	9,790	53,747
October 23, 2025	9,930	9,890	9,890	9,990	9,820	37,082
October 22, 2025	9,860	9,930	9,930	9,960	9,690	68,241
October 21, 2025	9,780	9,790	9,790	9,960	9,730	69,939
October 20, 2025	9,520	9,820	9,820	9,840	9,520	61,405
October 17, 2025	9,790	9,520	9,520	9,880	9,500	146,118
October 16, 2025	10,150	9,780	9,780	10,160	9,740	198,778
October 15, 2025	10,000	10,190	10,190	10,200	9,860	598,899
October 14, 2025	10,160	10,000	10,000	10,300	9,930	102,539
October 13, 2025	9,900	10,130	10,130	10,160	9,760	143,678
October 10, 2025	10,100	10,150	10,150	10,180	9,950	137,695
October 02, 2025	10,010	10,030	10,030	10,070	9,900	70,619
October 01, 2025	10,080	10,000	10,000	10,120	9,870	203,299
September 30, 2025	10,150	10,080	10,080	10,240	10,070	48,756
September 29, 2025	10,310	10,220	10,220	10,310	10,060	91,813
September 26, 2025	10,510	10,280	10,280	10,530	10,000	123,144
September 25, 2025	10,680	10,470	10,470	10,740	10,080	145,372
September 24, 2025	10,830	10,480	10,480	10,910	10,450	156,752
September 23, 2025	10,920	10,800	10,800	11,000	10,690	106,457
September 22, 2025	11,010	10,960	10,960	11,070	10,610	150,445
September 19, 2025	11,200	11,060	11,060	11,270	10,990	125,074
September 18, 2025	11,120	11,220	11,220	11,280	11,110	114,700
September 17, 2025	10,980	11,120	11,120	11,200	10,850	93,001
September 16, 2025	11,200	11,000	11,000	11,480	10,920	171,754
September 15, 2025	11,600	11,250	11,250	11,610	11,220	127,381
September 12, 2025	11,490	11,570	11,570	11,690	11,310	132,063
September 11, 2025	11,360	11,460	11,460	11,480	11,250	115,633
September 10, 2025	11,510	11,250	11,250	11,510	11,100	159,873
September 09, 2025	11,000	11,420	11,420	11,530	11,000	213,118
September 08, 2025	10,910	11,100	11,100	11,180	10,760	89,929
September 05, 2025	11,160	10,920	10,920	11,340	10,880	136,697

JS Corporation (194370.KS) KSC