S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 73,100
+1,400 (1.95%)
At close: Jul 14, 2026
S-1 Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 73,300.00 | 74,800.00 | 72,000.00 | 74,600.00 | - | 4.04% | 491 |
| Jul 13, 2026 | 73,400.00 | 73,900.00 | 71,100.00 | 71,700.00 | 71,700.00 | -1.78% | 48,474 |
| Jul 10, 2026 | 77,900.00 | 77,900.00 | 72,100.00 | 73,000.00 | 73,000.00 | -10.98% | 86,509 |
| Jul 9, 2026 | 73,600.00 | 82,000.00 | 71,200.00 | 82,000.00 | 82,000.00 | 14.21% | 95,706 |
| Jul 8, 2026 | 73,100.00 | 73,200.00 | 70,300.00 | 71,800.00 | 71,800.00 | -2.05% | 68,364 |
| Jul 7, 2026 | 71,200.00 | 73,300.00 | 70,300.00 | 73,300.00 | 73,300.00 | 3.24% | 48,313 |
| Jul 6, 2026 | 72,400.00 | 73,100.00 | 70,300.00 | 71,000.00 | 71,000.00 | -1.80% | 196,161 |
| Jul 3, 2026 | 74,000.00 | 74,000.00 | 70,600.00 | 72,300.00 | 72,300.00 | -1.77% | 57,038 |
| Jul 2, 2026 | 73,000.00 | 76,800.00 | 71,000.00 | 73,600.00 | 73,600.00 | 1.66% | 66,434 |
| Jul 1, 2026 | 73,600.00 | 73,700.00 | 70,200.00 | 72,400.00 | 72,400.00 | 1.54% | 53,957 |
| Jun 30, 2026 | 72,200.00 | 74,000.00 | 71,000.00 | 71,300.00 | 71,300.00 | -0.83% | 74,584 |
| Jun 29, 2026 | 69,800.00 | 72,500.00 | 68,400.00 | 71,900.00 | 71,900.00 | 4.96% | 65,726 |
| Jun 26, 2026 | 70,800.00 | 70,800.00 | 67,000.00 | 68,500.00 | 68,500.00 | -3.52% | 65,114 |
| Jun 25, 2026 | 71,900.00 | 74,500.00 | 70,400.00 | 71,000.00 | 71,000.00 | -0.98% | 63,766 |
| Jun 24, 2026 | 71,800.00 | 72,850.00 | 69,200.00 | 71,700.00 | 71,700.00 | 1.85% | 88,443 |
| Jun 23, 2026 | 69,400.00 | 71,100.00 | 68,600.00 | 70,400.00 | 70,400.00 | 1.29% | 86,951 |
| Jun 22, 2026 | 71,600.00 | 72,400.00 | 68,600.00 | 69,500.00 | 69,500.00 | -1.42% | 44,832 |
| Jun 19, 2026 | 71,300.00 | 72,400.00 | 70,000.00 | 70,500.00 | 70,500.00 | -0.98% | 86,034 |
| Jun 18, 2026 | 73,400.00 | 74,700.00 | 71,200.00 | 71,200.00 | 71,200.00 | -3.52% | 59,282 |
| Jun 17, 2026 | 80,800.00 | 81,000.00 | 73,600.00 | 73,800.00 | 73,800.00 | -9.56% | 84,846 |
| Jun 16, 2026 | 78,200.00 | 85,200.00 | 77,600.00 | 81,600.00 | 81,600.00 | 5.29% | 119,828 |
| Jun 15, 2026 | 87,300.00 | 87,300.00 | 77,200.00 | 77,500.00 | 77,500.00 | -12.63% | 161,549 |
| Jun 12, 2026 | 76,600.00 | 90,800.00 | 74,000.00 | 88,700.00 | 88,700.00 | 15.65% | 309,576 |
| Jun 11, 2026 | 71,700.00 | 76,700.00 | 70,000.00 | 76,700.00 | 76,700.00 | 7.12% | 253,040 |
| Jun 10, 2026 | 70,000.00 | 71,900.00 | 69,400.00 | 71,600.00 | 71,600.00 | -0.56% | 86,787 |
| Jun 9, 2026 | 70,300.00 | 73,100.00 | 70,200.00 | 72,000.00 | 72,000.00 | 2.56% | 89,947 |
| Jun 8, 2026 | 72,000.00 | 72,000.00 | 68,600.00 | 70,200.00 | 70,200.00 | -4.62% | 113,274 |
| Jun 5, 2026 | 76,200.00 | 76,300.00 | 71,700.00 | 73,600.00 | 73,600.00 | -0.54% | 116,736 |
| Jun 4, 2026 | 73,800.00 | 74,000.00 | 71,700.00 | 74,000.00 | 74,000.00 | -0.13% | 65,577 |
| Jun 2, 2026 | 70,200.00 | 74,300.00 | 69,700.00 | 74,100.00 | 74,100.00 | 5.71% | 105,506 |
| Jun 1, 2026 | 68,000.00 | 70,900.00 | 68,000.00 | 70,100.00 | 70,100.00 | 2.49% | 70,408 |
| May 29, 2026 | 68,900.00 | 69,600.00 | 67,300.00 | 68,400.00 | 68,400.00 | 0.29% | 91,679 |
| May 28, 2026 | 68,900.00 | 68,900.00 | 66,800.00 | 68,200.00 | 68,200.00 | -1.02% | 56,357 |
| May 27, 2026 | 69,500.00 | 69,600.00 | 67,800.00 | 68,900.00 | 68,900.00 | -0.14% | 176,446 |
| May 26, 2026 | 71,400.00 | 72,500.00 | 68,700.00 | 69,000.00 | 69,000.00 | -2.40% | 59,466 |
| May 22, 2026 | 71,200.00 | 72,000.00 | 70,200.00 | 70,700.00 | 70,700.00 | 1.14% | 60,577 |
| May 21, 2026 | 69,600.00 | 70,800.00 | 69,000.00 | 69,900.00 | 69,900.00 | 0.87% | 81,306 |
| May 20, 2026 | 72,100.00 | 72,200.00 | 68,800.00 | 69,300.00 | 69,300.00 | -2.81% | 120,713 |
| May 19, 2026 | 71,100.00 | 71,500.00 | 69,700.00 | 71,300.00 | 71,300.00 | 1.13% | 64,667 |
| May 18, 2026 | 76,000.00 | 76,000.00 | 70,400.00 | 70,500.00 | 70,500.00 | -6.13% | 84,653 |
| May 15, 2026 | 76,000.00 | 76,200.00 | 73,700.00 | 75,100.00 | 75,100.00 | -1.18% | 70,797 |
| May 14, 2026 | 71,100.00 | 76,000.00 | 71,100.00 | 76,000.00 | 76,000.00 | 6.74% | 107,805 |
| May 13, 2026 | 72,800.00 | 73,000.00 | 70,800.00 | 71,200.00 | 71,200.00 | -0.56% | 77,001 |
| May 12, 2026 | 74,100.00 | 74,100.00 | 70,900.00 | 71,600.00 | 71,600.00 | -2.85% | 122,985 |
| May 11, 2026 | 73,200.00 | 74,700.00 | 73,000.00 | 73,700.00 | 73,700.00 | 1.10% | 91,540 |
| May 8, 2026 | 72,900.00 | 74,600.00 | 72,400.00 | 72,900.00 | 72,900.00 | 1.11% | 81,891 |
| May 7, 2026 | 74,200.00 | 75,500.00 | 71,900.00 | 72,100.00 | 72,100.00 | -1.77% | 92,024 |
| May 6, 2026 | 78,500.00 | 78,500.00 | 73,400.00 | 73,400.00 | 73,400.00 | -6.26% | 129,478 |
| May 4, 2026 | 86,800.00 | 86,800.00 | 77,900.00 | 78,300.00 | 78,300.00 | -9.06% | 192,810 |
| Apr 30, 2026 | 85,200.00 | 86,500.00 | 84,700.00 | 86,100.00 | 86,100.00 | -0.58% | 39,500 |