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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11,880	12,080	12,080	12,260	11,670	415,981
July 02, 2025	11,490	11,560	11,560	11,760	11,190	259,632
July 01, 2025	11,400	11,350	11,350	11,640	10,890	199,887
June 30, 2025	11,160	11,360	11,360	11,500	11,160	119,879
June 27, 2025	11,480	11,360	11,360	11,570	11,140	182,177
June 26, 2025	11,900	11,600	11,400	11,900	11,230	233,490
June 25, 2025	11,810	11,850	11,645.69	11,950	11,460	232,324
June 24, 2025	12,370	11,890	11,685	12,500	11,700	485,652
June 23, 2025	11,450	12,170	11,960.17	12,200	11,350	415,160
June 20, 2025	11,610	11,590	11,590	12,350	11,310	810,987
June 19, 2025	11,350	11,550	11,550	11,550	11,150	205,782
June 18, 2025	11,300	11,300	11,300	11,490	11,020	205,038
June 17, 2025	11,640	11,220	11,220	11,680	11,000	417,590
June 16, 2025	10,860	11,620	11,620	11,840	10,840	971,095
June 13, 2025	11,300	10,860	10,860	11,380	10,660	376,025
June 12, 2025	11,510	11,250	11,250	11,700	11,180	251,538
June 11, 2025	11,670	11,510	11,510	11,670	11,310	191,172
June 10, 2025	11,570	11,470	11,470	12,130	11,330	305,117
June 09, 2025	11,350	11,450	11,450	11,520	11,220	252,731
June 05, 2025	11,910	11,350	11,350	11,970	11,250	472,763
June 04, 2025	11,970	12,030	12,030	12,110	11,770	288,842
June 02, 2025	11,560	12,100	12,100	12,360	11,560	526,284
May 30, 2025	11,850	11,560	11,560	12,090	11,460	322,964
May 29, 2025	11,290	11,910	11,910	12,000	11,190	572,703
May 28, 2025	11,650	11,280	11,280	11,870	11,110	1.12M
May 27, 2025	9,100	11,770	11,770	11,770	9,100	3.86M
May 26, 2025	9,110	9,060	9,060	9,180	9,020	60,386
May 23, 2025	8,930	9,130	9,130	9,450	8,850	243,458
May 22, 2025	8,990	9,060	9,060	9,270	8,820	144,102

JS Corporation (194370.KS) KSC