S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 76,300
+1,600 (2.14%)
Last updated: Nov 4, 2025, 10:01 AM KST
S-1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 74,000.00 | 76,700.00 | 73,500.00 | 76,000.00 | 76,000.00 | 1.74% | 50,339 |
| 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% | 45,892 |
| 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% | 29,414 |
| 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% | 36,911 |
| 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% | 84,210 |
| 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% | 55,419 |
| Sep 19, 2025 | 80,900.00 | 86,100.00 | 80,700.00 | 86,100.00 | 86,100.00 | 6.43% | 212,967 |
| Sep 18, 2025 | 84,000.00 | 84,600.00 | 80,600.00 | 80,900.00 | 80,900.00 | -4.60% | 70,182 |
| 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% | 41,089 |
| Sep 12, 2025 | 82,100.00 | 82,500.00 | 80,400.00 | 80,500.00 | 80,500.00 | -2.07% | 69,353 |
| Sep 11, 2025 | 79,400.00 | 82,200.00 | 79,400.00 | 82,200.00 | 82,200.00 | 2.49% | 200,403 |
| Sep 10, 2025 | 78,400.00 | 80,900.00 | 78,400.00 | 80,200.00 | 80,200.00 | 1.26% | 48,431 |
| Sep 9, 2025 | 79,600.00 | 80,500.00 | 78,100.00 | 79,200.00 | 79,200.00 | -0.25% | 58,509 |
| Sep 8, 2025 | 80,200.00 | 80,800.00 | 78,700.00 | 79,400.00 | 79,400.00 | -1.61% | 37,098 |
| Sep 5, 2025 | 79,000.00 | 80,700.00 | 78,800.00 | 80,700.00 | 80,700.00 | 1.25% | 28,234 |
| Sep 4, 2025 | 80,300.00 | 81,200.00 | 79,000.00 | 79,700.00 | 79,700.00 | -1.97% | 35,629 |
| Sep 3, 2025 | 79,100.00 | 81,300.00 | 79,100.00 | 81,300.00 | 81,300.00 | 2.01% | 27,610 |
| Sep 2, 2025 | 79,000.00 | 80,400.00 | 79,000.00 | 79,700.00 | 79,700.00 | 0.13% | 19,760 |
| Sep 1, 2025 | 80,600.00 | 80,700.00 | 78,900.00 | 79,600.00 | 79,600.00 | -0.62% | 18,005 |
| Aug 29, 2025 | 80,500.00 | 80,500.00 | 78,700.00 | 80,100.00 | 80,100.00 | - | 32,422 |
| Aug 28, 2025 | 78,700.00 | 80,300.00 | 78,700.00 | 80,100.00 | 80,100.00 | 1.14% | 31,170 |
| Aug 27, 2025 | 78,700.00 | 79,400.00 | 78,400.00 | 79,200.00 | 79,200.00 | 0.13% | 25,604 |
| Aug 26, 2025 | 78,000.00 | 79,200.00 | 77,900.00 | 79,100.00 | 79,100.00 | 0.38% | 28,125 |
| Aug 25, 2025 | 76,700.00 | 78,800.00 | 76,700.00 | 78,800.00 | 78,800.00 | 1.81% | 24,472 |
| Aug 22, 2025 | 78,000.00 | 78,100.00 | 76,700.00 | 77,400.00 | 77,400.00 | -0.13% | 23,926 |
| Aug 21, 2025 | 76,900.00 | 77,900.00 | 76,900.00 | 77,500.00 | 77,500.00 | 0.78% | 45,448 |
| Aug 20, 2025 | 78,000.00 | 78,000.00 | 75,900.00 | 76,900.00 | 76,900.00 | -0.13% | 37,256 |