S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 85,400
-800 (-0.93%)
At close: Apr 2, 2026
S-1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 86,000.00 | 89,100.00 | 85,900.00 | 86,100.00 | - | -0.12% | 32,569 |
| Apr 1, 2026 | 89,900.00 | 89,900.00 | 84,600.00 | 86,200.00 | 86,200.00 | 0.58% | 76,401 |
| Mar 31, 2026 | 83,500.00 | 87,000.00 | 83,200.00 | 85,700.00 | 85,700.00 | 0.35% | 68,961 |
| Mar 30, 2026 | 83,500.00 | 86,200.00 | 82,500.00 | 85,400.00 | 85,400.00 | -2.06% | 42,569 |
| Mar 27, 2026 | 86,800.00 | 87,500.00 | 85,600.00 | 87,200.00 | 87,200.00 | -0.34% | 57,741 |
| Mar 26, 2026 | 89,500.00 | 89,600.00 | 86,600.00 | 87,500.00 | 87,500.00 | 0.69% | 46,858 |
| Mar 25, 2026 | 89,500.00 | 89,500.00 | 86,800.00 | 86,900.00 | 86,900.00 | -0.23% | 43,536 |
| Mar 24, 2026 | 86,700.00 | 87,500.00 | 84,600.00 | 87,100.00 | 87,100.00 | 3.32% | 37,149 |
| Mar 23, 2026 | 83,500.00 | 85,700.00 | 83,000.00 | 84,300.00 | 84,300.00 | -5.17% | 49,765 |
| Mar 20, 2026 | 87,400.00 | 90,600.00 | 87,400.00 | 88,900.00 | 88,900.00 | 1.25% | 68,464 |
| Mar 19, 2026 | 85,400.00 | 89,000.00 | 85,300.00 | 87,800.00 | 87,800.00 | 0.23% | 36,118 |
| Mar 18, 2026 | 87,100.00 | 88,200.00 | 85,600.00 | 87,600.00 | 87,600.00 | 2.82% | 48,458 |
| Mar 17, 2026 | 82,700.00 | 85,700.00 | 82,700.00 | 85,200.00 | 85,200.00 | 2.53% | 53,859 |
| Mar 16, 2026 | 81,900.00 | 85,400.00 | 81,900.00 | 83,100.00 | 83,100.00 | - | 52,957 |
| Mar 13, 2026 | 80,300.00 | 83,700.00 | 80,200.00 | 83,100.00 | 83,100.00 | -0.60% | 84,053 |
| Mar 12, 2026 | 81,700.00 | 85,500.00 | 81,700.00 | 83,600.00 | 83,600.00 | -0.71% | 193,894 |
| Mar 11, 2026 | 83,800.00 | 86,800.00 | 83,500.00 | 84,200.00 | 84,200.00 | 2.31% | 48,955 |
| Mar 10, 2026 | 83,600.00 | 85,300.00 | 82,100.00 | 82,300.00 | 82,300.00 | -1.20% | 43,758 |
| Mar 9, 2026 | 79,500.00 | 84,400.00 | 79,100.00 | 83,300.00 | 83,300.00 | -0.60% | 53,916 |
| Mar 6, 2026 | 80,000.00 | 85,100.00 | 80,000.00 | 83,800.00 | 83,800.00 | 0.72% | 47,580 |
| Mar 5, 2026 | 90,700.00 | 90,700.00 | 79,500.00 | 83,200.00 | 83,200.00 | 2.84% | 90,810 |
| Mar 4, 2026 | 88,700.00 | 88,700.00 | 79,500.00 | 80,900.00 | 80,900.00 | -7.22% | 98,345 |
| Mar 3, 2026 | 89,200.00 | 90,700.00 | 86,200.00 | 87,200.00 | 87,200.00 | -0.68% | 105,654 |
| Feb 27, 2026 | 90,300.00 | 90,500.00 | 87,800.00 | 87,800.00 | 87,800.00 | -2.44% | 71,135 |
| Feb 26, 2026 | 90,700.00 | 92,400.00 | 89,000.00 | 90,000.00 | 90,000.00 | -2.28% | 64,990 |
| Feb 25, 2026 | 92,200.00 | 93,500.00 | 91,200.00 | 92,100.00 | 92,100.00 | -0.97% | 61,243 |
| Feb 24, 2026 | 92,900.00 | 93,600.00 | 91,100.00 | 93,000.00 | 93,000.00 | 0.32% | 77,023 |
| Feb 23, 2026 | 90,200.00 | 93,600.00 | 90,200.00 | 92,700.00 | 92,700.00 | 0.76% | 60,753 |
| Feb 20, 2026 | 89,500.00 | 93,000.00 | 89,500.00 | 92,000.00 | 92,000.00 | 1.66% | 55,966 |
| Feb 19, 2026 | 92,200.00 | 92,300.00 | 89,500.00 | 90,500.00 | 90,500.00 | -1.84% | 74,921 |
| Feb 13, 2026 | 94,200.00 | 94,200.00 | 91,200.00 | 92,200.00 | 92,200.00 | -2.02% | 42,014 |
| Feb 12, 2026 | 91,000.00 | 94,100.00 | 90,500.00 | 94,100.00 | 94,100.00 | 3.41% | 58,109 |
| Feb 11, 2026 | 90,600.00 | 92,000.00 | 89,800.00 | 91,000.00 | 91,000.00 | 0.55% | 37,067 |
| Feb 10, 2026 | 90,300.00 | 91,500.00 | 89,700.00 | 90,500.00 | 90,500.00 | 1.23% | 54,902 |
| Feb 9, 2026 | 88,600.00 | 90,500.00 | 87,300.00 | 89,400.00 | 89,400.00 | 3.00% | 46,279 |
| Feb 6, 2026 | 82,800.00 | 87,500.00 | 82,600.00 | 86,800.00 | 86,800.00 | 1.76% | 47,473 |
| Feb 5, 2026 | 83,200.00 | 85,800.00 | 83,200.00 | 85,300.00 | 85,300.00 | -0.93% | 38,061 |
| Feb 4, 2026 | 82,900.00 | 86,600.00 | 82,900.00 | 86,100.00 | 86,100.00 | 2.38% | 58,001 |
| Feb 3, 2026 | 81,000.00 | 84,100.00 | 80,100.00 | 84,100.00 | 84,100.00 | 4.60% | 68,327 |
| Feb 2, 2026 | 80,300.00 | 82,700.00 | 79,500.00 | 80,400.00 | 80,400.00 | 1.01% | 83,575 |
| Jan 30, 2026 | 77,200.00 | 82,300.00 | 77,000.00 | 79,600.00 | 79,600.00 | 4.19% | 105,863 |
| Jan 29, 2026 | 75,500.00 | 77,100.00 | 74,200.00 | 76,400.00 | 76,400.00 | 0.39% | 54,419 |
| Jan 28, 2026 | 74,600.00 | 76,200.00 | 74,600.00 | 76,100.00 | 76,100.00 | 2.01% | 42,840 |
| Jan 27, 2026 | 73,900.00 | 76,000.00 | 73,800.00 | 74,600.00 | 74,600.00 | 0.95% | 78,627 |
| Jan 26, 2026 | 75,600.00 | 76,700.00 | 73,900.00 | 73,900.00 | 73,900.00 | -3.40% | 48,929 |
| Jan 23, 2026 | 77,900.00 | 78,200.00 | 75,900.00 | 76,500.00 | 76,500.00 | -2.55% | 46,214 |
| Jan 22, 2026 | 77,400.00 | 79,900.00 | 76,500.00 | 78,500.00 | 78,500.00 | -1.26% | 50,727 |
| Jan 21, 2026 | 81,000.00 | 81,200.00 | 76,900.00 | 79,500.00 | 79,500.00 | 0.25% | 50,068 |
| Jan 20, 2026 | 75,400.00 | 80,300.00 | 75,300.00 | 79,300.00 | 79,300.00 | 4.07% | 72,402 |
| Jan 19, 2026 | 75,500.00 | 76,800.00 | 74,600.00 | 76,200.00 | 76,200.00 | -0.52% | 46,897 |