S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 76,600
+2,200 (2.96%)
At close: Nov 26, 2025
S-1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 76,100.00 | 76,600.00 | 75,300.00 | 76,600.00 | 76,600.00 | 2.96% | 49,701 |
| Nov 25, 2025 | 74,300.00 | 75,200.00 | 73,700.00 | 74,400.00 | 74,400.00 | 0.40% | 26,076 |
| Nov 24, 2025 | 75,200.00 | 75,800.00 | 73,800.00 | 74,100.00 | 74,100.00 | -0.54% | 40,687 |
| Nov 21, 2025 | 74,900.00 | 75,300.00 | 72,900.00 | 74,500.00 | 74,500.00 | 1.50% | 28,385 |
| Nov 20, 2025 | 72,600.00 | 74,600.00 | 72,600.00 | 73,400.00 | 73,400.00 | 0.82% | 42,018 |
| Nov 19, 2025 | 74,100.00 | 74,200.00 | 72,500.00 | 72,800.00 | 72,800.00 | 0.28% | 28,996 |
| Nov 18, 2025 | 74,700.00 | 75,400.00 | 72,600.00 | 72,600.00 | 72,600.00 | -3.46% | 30,817 |
| Nov 17, 2025 | 74,000.00 | 76,400.00 | 73,900.00 | 75,200.00 | 75,200.00 | 0.67% | 53,701 |
| Nov 14, 2025 | 74,800.00 | 75,300.00 | 73,600.00 | 74,700.00 | 74,700.00 | 0.13% | 41,653 |
| Nov 13, 2025 | 73,100.00 | 75,000.00 | 72,900.00 | 74,600.00 | 74,600.00 | 0.67% | 55,121 |
| Nov 12, 2025 | 72,700.00 | 74,400.00 | 72,600.00 | 74,100.00 | 74,100.00 | 0.95% | 48,355 |
| Nov 11, 2025 | 73,500.00 | 74,800.00 | 73,000.00 | 73,400.00 | 73,400.00 | -2.78% | 46,061 |
| Nov 10, 2025 | 75,600.00 | 75,900.00 | 73,900.00 | 75,500.00 | 75,500.00 | 1.48% | 44,244 |
| Nov 7, 2025 | 74,800.00 | 76,000.00 | 72,900.00 | 74,400.00 | 74,400.00 | 1.50% | 70,903 |
| Nov 6, 2025 | 75,000.00 | 75,000.00 | 72,300.00 | 73,300.00 | 73,300.00 | -1.08% | 77,116 |
| Nov 5, 2025 | 77,100.00 | 77,200.00 | 73,300.00 | 74,100.00 | 74,100.00 | -2.50% | 58,039 |
| Nov 4, 2025 | 74,000.00 | 76,700.00 | 73,500.00 | 76,000.00 | 76,000.00 | 1.74% | 53,637 |
| Nov 3, 2025 | 74,300.00 | 74,900.00 | 73,800.00 | 74,700.00 | 74,700.00 | -0.40% | 30,152 |
| Oct 31, 2025 | 74,500.00 | 75,400.00 | 74,000.00 | 75,000.00 | 75,000.00 | 0.54% | 38,623 |
| Oct 30, 2025 | 75,400.00 | 76,100.00 | 74,200.00 | 74,600.00 | 74,600.00 | -2.48% | 36,116 |
| Oct 29, 2025 | 76,600.00 | 76,800.00 | 75,000.00 | 76,500.00 | 76,500.00 | 0.79% | 35,842 |
| Oct 28, 2025 | 75,800.00 | 76,600.00 | 75,300.00 | 75,900.00 | 75,900.00 | -0.39% | 40,235 |
| Oct 27, 2025 | 76,100.00 | 76,900.00 | 76,100.00 | 76,200.00 | 76,200.00 | -1.30% | 35,074 |
| Oct 24, 2025 | 78,300.00 | 78,300.00 | 76,200.00 | 77,200.00 | 77,200.00 | 0.92% | 35,811 |
| Oct 23, 2025 | 75,300.00 | 77,500.00 | 75,300.00 | 76,500.00 | 76,500.00 | 0.13% | 37,017 |
| Oct 22, 2025 | 75,500.00 | 76,500.00 | 74,900.00 | 76,400.00 | 76,400.00 | 0.13% | 36,556 |
| Oct 21, 2025 | 76,000.00 | 76,900.00 | 75,900.00 | 76,300.00 | 76,300.00 | -0.26% | 27,703 |
| Oct 20, 2025 | 76,500.00 | 76,800.00 | 74,200.00 | 76,500.00 | 76,500.00 | -0.39% | 46,182 |
| Oct 17, 2025 | 77,100.00 | 78,800.00 | 76,400.00 | 76,800.00 | 76,800.00 | -1.29% | 34,713 |
| Oct 16, 2025 | 76,100.00 | 78,400.00 | 76,000.00 | 77,800.00 | 77,800.00 | 1.70% | 63,592 |
| Oct 15, 2025 | 76,000.00 | 77,200.00 | 75,500.00 | 76,500.00 | 76,500.00 | 0.13% | 199,625 |
| Oct 14, 2025 | 77,400.00 | 78,900.00 | 76,100.00 | 76,400.00 | 76,400.00 | -3.66% | 97,169 |
| Oct 13, 2025 | 79,800.00 | 79,800.00 | 78,350.00 | 79,300.00 | 79,300.00 | 0.25% | 53,467 |
| Oct 10, 2025 | 80,600.00 | 82,000.00 | 78,700.00 | 79,100.00 | 79,100.00 | -4.81% | 67,629 |
| Oct 2, 2025 | 82,900.00 | 84,300.00 | 82,500.00 | 83,100.00 | 83,100.00 | 0.73% | 64,644 |
| Oct 1, 2025 | 83,300.00 | 84,400.00 | 82,400.00 | 82,500.00 | 82,500.00 | -1.90% | 41,524 |
| Sep 30, 2025 | 83,000.00 | 84,200.00 | 82,100.00 | 84,100.00 | 84,100.00 | -0.12% | 39,913 |
| Sep 29, 2025 | 87,000.00 | 87,000.00 | 83,700.00 | 84,200.00 | 84,200.00 | -1.86% | 37,237 |
| Sep 26, 2025 | 85,400.00 | 86,300.00 | 84,200.00 | 85,800.00 | 85,800.00 | -0.46% | 41,213 |
| Sep 25, 2025 | 85,700.00 | 86,200.00 | 84,200.00 | 86,200.00 | 86,200.00 | 0.82% | 52,019 |
| Sep 24, 2025 | 86,800.00 | 86,900.00 | 84,800.00 | 85,500.00 | 85,500.00 | -0.58% | 46,215 |
| Sep 23, 2025 | 82,500.00 | 86,300.00 | 82,500.00 | 86,000.00 | 86,000.00 | 3.12% | 53,603 |
| Sep 22, 2025 | 85,200.00 | 85,200.00 | 82,200.00 | 83,400.00 | 83,400.00 | -3.14% | 51,456 |
| Sep 19, 2025 | 80,900.00 | 86,100.00 | 80,700.00 | 86,100.00 | 86,100.00 | 6.43% | 163,654 |
| Sep 18, 2025 | 84,000.00 | 84,600.00 | 80,600.00 | 80,900.00 | 80,900.00 | -4.60% | 67,488 |
| Sep 17, 2025 | 81,100.00 | 85,000.00 | 80,800.00 | 84,800.00 | 84,800.00 | 3.54% | 65,631 |
| Sep 16, 2025 | 79,700.00 | 82,400.00 | 79,700.00 | 81,900.00 | 81,900.00 | 1.99% | 43,530 |
| Sep 15, 2025 | 79,700.00 | 80,400.00 | 79,200.00 | 80,300.00 | 80,300.00 | -0.25% | 36,595 |
| Sep 12, 2025 | 82,100.00 | 82,500.00 | 80,400.00 | 80,500.00 | 80,500.00 | -2.07% | 64,384 |
| Sep 11, 2025 | 79,400.00 | 82,200.00 | 79,400.00 | 82,200.00 | 82,200.00 | 2.49% | 200,403 |