S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 74,300
+700 (0.95%)
At close: Aug 8, 2025, 3:30 PM KST
S-1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 74,000.00 | 75,700.00 | 74,000.00 | 75,100.00 | 75,100.00 | 0.67% | 14,380 |
| Aug 11, 2025 | 74,600.00 | 75,000.00 | 73,900.00 | 74,600.00 | 74,600.00 | 0.40% | 19,220 |
| Aug 8, 2025 | 73,100.00 | 74,600.00 | 73,000.00 | 74,300.00 | 74,300.00 | 0.95% | 28,849 |
| Aug 7, 2025 | 72,300.00 | 73,600.00 | 72,250.00 | 73,600.00 | 73,600.00 | 0.96% | 99,167 |
| Aug 6, 2025 | 72,500.00 | 74,100.00 | 72,300.00 | 72,900.00 | 72,900.00 | -1.35% | 37,015 |
| Aug 5, 2025 | 72,800.00 | 74,200.00 | 72,700.00 | 73,900.00 | 73,900.00 | 0.82% | 34,583 |
| Aug 4, 2025 | 72,000.00 | 73,800.00 | 70,600.00 | 73,300.00 | 73,300.00 | 0.96% | 47,774 |
| Aug 1, 2025 | 72,600.00 | 74,000.00 | 72,200.00 | 72,600.00 | 72,600.00 | -2.16% | 50,682 |
| Jul 31, 2025 | 73,300.00 | 74,400.00 | 73,100.00 | 74,200.00 | 74,200.00 | 0.27% | 40,451 |
| Jul 30, 2025 | 73,200.00 | 74,700.00 | 73,100.00 | 74,000.00 | 74,000.00 | 0.14% | 70,951 |
| Jul 29, 2025 | 71,600.00 | 73,900.00 | 71,300.00 | 73,900.00 | 73,900.00 | 2.21% | 52,402 |
| Jul 28, 2025 | 71,000.00 | 72,500.00 | 70,400.00 | 72,300.00 | 72,300.00 | 1.97% | 31,487 |
| Jul 25, 2025 | 70,000.00 | 71,300.00 | 69,400.00 | 70,900.00 | 70,900.00 | 0.28% | 34,738 |
| Jul 24, 2025 | 70,700.00 | 71,400.00 | 70,300.00 | 70,700.00 | 70,700.00 | -0.42% | 36,973 |
| Jul 23, 2025 | 72,400.00 | 72,500.00 | 70,800.00 | 71,000.00 | 71,000.00 | -0.56% | 30,198 |
| Jul 22, 2025 | 70,600.00 | 71,900.00 | 70,500.00 | 71,400.00 | 71,400.00 | 0.56% | 37,158 |
| Jul 21, 2025 | 70,800.00 | 71,400.00 | 70,600.00 | 71,000.00 | 71,000.00 | -0.56% | 17,920 |
| Jul 18, 2025 | 71,200.00 | 71,800.00 | 70,700.00 | 71,400.00 | 71,400.00 | -0.56% | 35,166 |
| Jul 17, 2025 | 71,300.00 | 71,800.00 | 70,600.00 | 71,800.00 | 71,800.00 | 1.41% | 39,344 |
| Jul 16, 2025 | 70,300.00 | 71,000.00 | 70,100.00 | 70,800.00 | 70,800.00 | - | 31,258 |
| Jul 15, 2025 | 70,700.00 | 71,600.00 | 70,600.00 | 70,800.00 | 70,800.00 | -0.98% | 33,280 |
| Jul 14, 2025 | 70,600.00 | 71,900.00 | 70,600.00 | 71,500.00 | 71,500.00 | 0.28% | 29,952 |
| Jul 11, 2025 | 71,000.00 | 72,300.00 | 70,900.00 | 71,300.00 | 71,300.00 | -0.14% | 31,266 |
| Jul 10, 2025 | 70,500.00 | 71,700.00 | 70,500.00 | 71,400.00 | 71,400.00 | -0.83% | 58,691 |
| Jul 9, 2025 | 69,500.00 | 72,400.00 | 69,400.00 | 72,000.00 | 72,000.00 | 2.42% | 75,759 |
| Jul 8, 2025 | 71,100.00 | 71,100.00 | 69,600.00 | 70,300.00 | 70,300.00 | -0.42% | 57,487 |
| Jul 7, 2025 | 69,100.00 | 70,800.00 | 69,100.00 | 70,600.00 | 70,600.00 | 1.88% | 27,658 |
| Jul 4, 2025 | 69,400.00 | 70,300.00 | 68,900.00 | 69,300.00 | 69,300.00 | -1.42% | 34,313 |
| Jul 3, 2025 | 70,400.00 | 70,800.00 | 69,700.00 | 70,300.00 | 70,300.00 | -0.42% | 33,047 |
| Jul 2, 2025 | 68,300.00 | 70,700.00 | 68,300.00 | 70,600.00 | 70,600.00 | 2.47% | 49,647 |
| Jul 1, 2025 | 68,100.00 | 69,600.00 | 68,100.00 | 68,900.00 | 68,900.00 | 0.44% | 49,991 |
| Jun 30, 2025 | 68,400.00 | 69,000.00 | 67,700.00 | 68,600.00 | 68,600.00 | 1.03% | 47,536 |
| Jun 27, 2025 | 68,500.00 | 68,500.00 | 67,500.00 | 67,900.00 | 67,900.00 | -0.15% | 35,746 |
| Jun 26, 2025 | 67,600.00 | 68,000.00 | 66,800.00 | 68,000.00 | 68,000.00 | -0.29% | 77,645 |
| Jun 25, 2025 | 68,000.00 | 68,800.00 | 67,800.00 | 68,200.00 | 68,200.00 | 0.15% | 47,122 |
| Jun 24, 2025 | 67,800.00 | 68,400.00 | 67,500.00 | 68,100.00 | 68,100.00 | 1.34% | 44,513 |
| Jun 23, 2025 | 67,100.00 | 68,200.00 | 66,800.00 | 67,200.00 | 67,200.00 | -0.59% | 33,428 |
| Jun 20, 2025 | 69,100.00 | 69,200.00 | 67,600.00 | 67,600.00 | 67,600.00 | -1.46% | 70,605 |
| Jun 19, 2025 | 67,600.00 | 69,000.00 | 67,600.00 | 68,600.00 | 68,600.00 | 0.73% | 24,138 |
| Jun 18, 2025 | 68,800.00 | 69,600.00 | 67,800.00 | 68,100.00 | 68,100.00 | -2.01% | 60,351 |
| Jun 17, 2025 | 69,900.00 | 71,300.00 | 69,300.00 | 69,500.00 | 69,500.00 | -2.52% | 40,516 |
| Jun 16, 2025 | 70,400.00 | 71,300.00 | 68,800.00 | 71,300.00 | 71,300.00 | 3.03% | 50,343 |
| Jun 13, 2025 | 70,400.00 | 70,900.00 | 68,000.00 | 69,200.00 | 69,200.00 | -3.49% | 87,729 |
| Jun 12, 2025 | 69,800.00 | 72,900.00 | 69,100.00 | 71,700.00 | 71,700.00 | 1.56% | 124,389 |
| Jun 11, 2025 | 68,500.00 | 70,800.00 | 68,200.00 | 70,600.00 | 70,600.00 | 2.32% | 40,464 |
| Jun 10, 2025 | 69,700.00 | 70,800.00 | 68,500.00 | 69,000.00 | 69,000.00 | -1.99% | 38,500 |
| Jun 9, 2025 | 69,200.00 | 71,200.00 | 69,000.00 | 70,400.00 | 70,400.00 | 1.29% | 51,099 |
| Jun 5, 2025 | 67,800.00 | 70,000.00 | 67,700.00 | 69,500.00 | 69,500.00 | - | 47,569 |
| Jun 4, 2025 | 66,600.00 | 69,800.00 | 66,600.00 | 69,500.00 | 69,500.00 | 4.51% | 77,506 |
| Jun 2, 2025 | 65,300.00 | 66,900.00 | 65,300.00 | 66,500.00 | 66,500.00 | 0.45% | 28,833 |