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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,770	14,260	14,260	14,390	13,770	450,278
February 19, 2026	13,420	13,370	13,370	13,540	13,240	125,071
February 13, 2026	13,120	13,300	13,300	13,590	12,920	124,765
February 12, 2026	13,310	13,300	13,300	13,360	12,870	146,279
February 11, 2026	13,350	13,230	13,230	13,390	13,120	107,696
February 10, 2026	13,200	13,300	13,300	13,440	12,880	108,393
February 09, 2026	13,760	13,200	13,200	13,760	13,040	165,026
February 06, 2026	13,650	13,620	13,620	13,840	12,990	311,643
February 05, 2026	13,420	13,970	13,970	14,390	13,240	555,129
February 04, 2026	12,630	13,470	13,470	13,600	12,630	369,138
February 03, 2026	12,560	12,700	12,700	12,770	12,200	198,766
February 02, 2026	11,950	12,190	12,190	12,970	11,890	377,622
January 30, 2026	12,080	12,010	12,010	12,200	11,550	218,096
January 29, 2026	11,270	11,910	11,910	11,930	11,040	320,854
January 28, 2026	11,270	11,240	11,240	11,430	11,140	91,234
January 27, 2026	11,300	11,280	11,280	11,400	11,100	71,809
January 26, 2026	11,420	11,390	11,390	11,640	11,260	100,776
January 23, 2026	11,390	11,420	11,420	11,500	11,150	77,792
January 22, 2026	10,970	11,350	11,350	11,500	10,900	229,006
January 21, 2026	11,100	11,000	11,000	11,180	10,730	162,837
January 20, 2026	11,120	11,270	11,270	11,590	11,070	88,954
January 19, 2026	11,380	11,170	11,170	11,480	11,060	190,973
January 16, 2026	11,400	11,340	11,340	11,590	11,240	196,007
January 15, 2026	11,550	11,310	11,310	11,550	11,230	129,638
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

JS Corporation (194370.KS) KSC