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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,320	11,470	11,470	11,620	11,200	180,040
January 13, 2026	11,480	11,280	11,280	11,480	11,160	196,723
January 12, 2026	11,850	11,350	11,350	11,850	11,250	328,237
January 09, 2026	11,740	11,750	11,750	11,810	11,530	105,246
January 08, 2026	11,850	11,570	11,570	11,880	11,500	152,985
January 07, 2026	11,940	11,810	11,810	12,000	11,620	201,393
January 06, 2026	12,220	11,940	11,940	12,270	11,830	191,232
January 05, 2026	12,330	12,210	12,210	12,400	12,050	197,615
January 02, 2026	12,720	12,260	12,260	12,810	12,170	225,386
December 30, 2025	12,950	12,820	12,820	13,200	12,770	100,198
December 29, 2025	12,910	13,080	13,080	13,100	12,660	230,922
December 26, 2025	13,680	13,450	13,150	13,890	13,350	328,317
December 24, 2025	13,940	13,680	13,680	14,140	13,450	347,104
December 23, 2025	14,390	13,980	13,980	14,480	13,980	358,202
December 22, 2025	14,450	14,550	14,550	14,560	13,970	383,213
December 19, 2025	14,100	14,700	14,700	14,900	14,090	596,960
December 18, 2025	13,880	13,650	13,650	14,030	13,620	189,104
December 17, 2025	13,850	13,990	13,990	14,030	13,650	193,605
December 16, 2025	13,840	13,810	13,810	13,950	13,600	193,149
December 15, 2025	13,410	13,790	13,790	13,920	13,410	245,530
December 12, 2025	13,800	13,700	13,700	13,920	13,360	386,848
December 11, 2025	12,880	13,320	13,320	13,560	12,740	577,967
December 10, 2025	12,590	12,790	12,790	12,950	12,360	384,486
December 09, 2025	11,800	12,570	12,570	12,620	11,640	303,287
December 08, 2025	11,860	11,770	11,770	11,940	11,690	83,534
December 05, 2025	12,160	11,890	11,890	12,170	11,820	132,788
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

JS Corporation (194370.KS) KSC