S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 83,000
-1,200 (-1.43%)
Last updated: Mar 12, 2026, 11:02 AM KST
S-1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 81,700.00 | 84,400.00 | 81,700.00 | 82,700.00 | - | -1.78% | 11,834 |
| 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 |
| Jan 16, 2026 | 78,800.00 | 78,800.00 | 76,600.00 | 76,600.00 | 76,600.00 | -2.17% | 29,747 |
| Jan 15, 2026 | 77,400.00 | 78,400.00 | 76,900.00 | 78,300.00 | 78,300.00 | 0.26% | 38,776 |
| Jan 14, 2026 | 78,100.00 | 78,700.00 | 76,800.00 | 78,100.00 | 78,100.00 | 0.64% | 39,713 |
| Jan 13, 2026 | 76,400.00 | 78,000.00 | 75,300.00 | 77,600.00 | 77,600.00 | 3.47% | 47,049 |
| Jan 12, 2026 | 73,900.00 | 75,200.00 | 72,500.00 | 75,000.00 | 75,000.00 | 3.16% | 60,179 |
| Jan 9, 2026 | 73,200.00 | 73,800.00 | 72,000.00 | 72,700.00 | 72,700.00 | - | 54,987 |
| Jan 8, 2026 | 71,600.00 | 73,200.00 | 70,400.00 | 72,700.00 | 72,700.00 | 1.82% | 39,569 |
| Jan 7, 2026 | 70,300.00 | 72,100.00 | 70,300.00 | 71,400.00 | 71,400.00 | -1.79% | 33,991 |
| Jan 6, 2026 | 70,900.00 | 72,700.00 | 70,900.00 | 72,700.00 | 72,700.00 | 1.82% | 47,005 |
| Jan 5, 2026 | 71,400.00 | 72,100.00 | 70,600.00 | 71,400.00 | 71,400.00 | 0.56% | 37,358 |
| Jan 2, 2026 | 73,100.00 | 73,100.00 | 71,000.00 | 71,000.00 | 71,000.00 | -1.53% | 32,368 |
| Dec 30, 2025 | 72,200.00 | 73,300.00 | 71,600.00 | 72,100.00 | 72,100.00 | -1.23% | 55,600 |
| Dec 29, 2025 | 74,500.00 | 74,800.00 | 72,800.00 | 73,000.00 | 73,000.00 | -5.93% | 55,743 |
| Dec 26, 2025 | 78,700.00 | 79,300.00 | 76,800.00 | 77,600.00 | 74,900.00 | -2.02% | 22,248 |
| Dec 24, 2025 | 78,200.00 | 79,800.00 | 77,900.00 | 79,200.00 | 76,444.33 | 1.28% | 33,600 |