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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,830	11,150	11,150	11,380	10,760	335,686
September 03, 2025	10,120	10,740	10,740	10,870	10,070	294,716
September 02, 2025	10,060	10,110	10,110	10,200	9,880	103,054
September 01, 2025	10,180	10,060	10,060	10,240	10,000	59,487
August 29, 2025	9,960	10,180	10,180	10,240	9,960	130,256
August 28, 2025	10,060	10,130	10,130	10,180	10,040	41,671
August 27, 2025	10,310	10,170	10,170	10,310	10,050	91,180
August 26, 2025	10,290	10,270	10,270	10,380	10,190	66,142
August 25, 2025	10,290	10,250	10,250	10,420	10,160	68,066
August 22, 2025	10,010	10,100	10,100	10,210	9,990	79,504
August 21, 2025	9,950	9,940	9,940	10,070	9,900	62,062
August 20, 2025	10,010	9,950	9,950	10,020	9,600	167,978
August 19, 2025	10,180	10,040	10,040	10,950	10,020	94,989
August 18, 2025	10,320	10,210	10,210	10,360	10,140	79,262
August 14, 2025	10,540	10,410	10,410	10,580	10,270	112,225
August 13, 2025	10,500	10,450	10,450	10,580	10,190	89,445
August 12, 2025	10,580	10,350	10,350	10,780	10,250	122,853
August 11, 2025	10,690	10,570	10,570	10,700	10,410	121,670
August 08, 2025	10,730	10,710	10,710	10,850	10,590	90,714
August 07, 2025	10,870	10,640	10,640	10,950	10,560	108,646
August 06, 2025	10,720	10,710	10,710	11,090	10,500	238,223
August 05, 2025	10,400	10,350	10,350	10,460	10,210	127,815
August 04, 2025	10,280	10,290	10,290	10,370	10,000	190,075
August 01, 2025	10,760	10,120	10,120	10,760	10,070	288,128
July 31, 2025	11,010	10,750	10,750	11,060	10,700	244,505
July 30, 2025	11,480	10,950	10,950	11,530	10,850	590,065
July 29, 2025	11,390	11,440	11,440	11,500	11,210	169,471
July 28, 2025	11,620	11,400	11,400	11,660	11,220	255,472
July 25, 2025	11,870	11,770	11,770	11,950	11,690	113,395
July 24, 2025	12,400	11,910	11,910	12,410	11,760	269,300
July 23, 2025	12,270	12,300	12,300	12,300	11,880	170,094
July 22, 2025	12,540	12,380	12,380	12,910	12,320	413,603
July 21, 2025	12,460	12,160	12,160	12,500	11,900	280,792
July 18, 2025	12,800	12,420	12,420	12,890	12,160	490,010
July 17, 2025	13,100	12,720	12,720	13,180	12,640	385,263
July 16, 2025	13,700	12,950	12,950	13,700	12,880	554,284
July 15, 2025	13,590	13,890	13,890	14,060	13,380	189,356
July 14, 2025	13,430	13,590	13,590	13,760	13,230	266,136
July 11, 2025	13,990	13,630	13,630	14,230	13,560	226,657
July 10, 2025	13,800	13,950	13,950	14,730	12,800	668,478
July 09, 2025	14,090	13,920	13,920	14,300	13,850	236,108
July 08, 2025	14,000	14,240	14,240	14,420	13,670	647,647
July 07, 2025	12,460	13,600	13,600	13,940	12,440	998,276
July 04, 2025	12,090	12,240	12,240	12,570	12,090	442,886

JS Corporation (194370.KS) KSC