S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 87,500
-600 (-0.68%)
Apr 24, 2026, 3:30 PM KST
S-1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 87,400.00 | 88,900.00 | 87,100.00 | 87,500.00 | 87,500.00 | -0.68% | 27,595 |
| Apr 23, 2026 | 89,400.00 | 89,400.00 | 87,000.00 | 88,100.00 | 88,100.00 | 0.11% | 42,082 |
| Apr 22, 2026 | 87,800.00 | 88,600.00 | 87,200.00 | 88,000.00 | 88,000.00 | -1.01% | 27,559 |
| Apr 21, 2026 | 90,600.00 | 91,300.00 | 88,600.00 | 88,900.00 | 88,900.00 | -2.84% | 35,243 |
| Apr 20, 2026 | 95,500.00 | 95,500.00 | 91,000.00 | 91,500.00 | 91,500.00 | -0.76% | 27,770 |
| Apr 17, 2026 | 94,500.00 | 94,600.00 | 92,000.00 | 92,200.00 | 92,200.00 | 0.44% | 41,062 |
| Apr 16, 2026 | 92,000.00 | 92,500.00 | 90,900.00 | 91,800.00 | 91,800.00 | - | 25,607 |
| Apr 15, 2026 | 91,200.00 | 92,500.00 | 90,700.00 | 91,800.00 | 91,800.00 | 0.44% | 35,351 |
| Apr 14, 2026 | 88,100.00 | 92,900.00 | 88,100.00 | 91,400.00 | 91,400.00 | 3.63% | 43,767 |
| Apr 13, 2026 | 87,900.00 | 90,000.00 | 87,200.00 | 88,200.00 | 88,200.00 | -1.45% | 28,644 |
| Apr 10, 2026 | 91,800.00 | 92,000.00 | 89,100.00 | 89,500.00 | 89,500.00 | -4.38% | 36,595 |
| Apr 9, 2026 | 89,700.00 | 93,600.00 | 89,200.00 | 93,600.00 | 93,600.00 | 4.46% | 39,388 |
| Apr 8, 2026 | 97,500.00 | 103,000.00 | 89,100.00 | 89,600.00 | 89,600.00 | 0.11% | 60,566 |
| Apr 7, 2026 | 85,100.00 | 90,000.00 | 84,900.00 | 89,500.00 | 89,500.00 | 1.94% | 35,605 |
| Apr 6, 2026 | 86,500.00 | 89,000.00 | 86,300.00 | 87,800.00 | 87,800.00 | 1.50% | 27,787 |
| Apr 3, 2026 | 86,300.00 | 88,800.00 | 85,800.00 | 86,500.00 | 86,500.00 | 0.70% | 29,320 |
| Apr 2, 2026 | 86,000.00 | 89,100.00 | 85,000.00 | 85,900.00 | 85,900.00 | -0.35% | 47,309 |
| Apr 1, 2026 | 89,900.00 | 89,900.00 | 84,600.00 | 86,200.00 | 86,200.00 | 0.58% | 76,401 |
| Mar 31, 2026 | 83,500.00 | 87,000.00 | 83,200.00 | 85,700.00 | 85,700.00 | 0.35% | 68,961 |
| Mar 30, 2026 | 83,500.00 | 86,200.00 | 82,500.00 | 85,400.00 | 85,400.00 | -2.06% | 42,569 |
| Mar 27, 2026 | 86,800.00 | 87,500.00 | 85,600.00 | 87,200.00 | 87,200.00 | -0.34% | 57,741 |
| Mar 26, 2026 | 89,500.00 | 89,600.00 | 86,600.00 | 87,500.00 | 87,500.00 | 0.69% | 46,858 |
| Mar 25, 2026 | 89,500.00 | 89,500.00 | 86,800.00 | 86,900.00 | 86,900.00 | -0.23% | 43,536 |
| Mar 24, 2026 | 86,700.00 | 87,500.00 | 84,600.00 | 87,100.00 | 87,100.00 | 3.32% | 37,149 |
| Mar 23, 2026 | 83,500.00 | 85,700.00 | 83,000.00 | 84,300.00 | 84,300.00 | -5.17% | 49,765 |
| Mar 20, 2026 | 87,400.00 | 90,600.00 | 87,400.00 | 88,900.00 | 88,900.00 | 1.25% | 68,464 |
| Mar 19, 2026 | 85,400.00 | 89,000.00 | 85,300.00 | 87,800.00 | 87,800.00 | 0.23% | 36,118 |
| Mar 18, 2026 | 87,100.00 | 88,200.00 | 85,600.00 | 87,600.00 | 87,600.00 | 2.82% | 48,458 |
| Mar 17, 2026 | 82,700.00 | 85,700.00 | 82,700.00 | 85,200.00 | 85,200.00 | 2.53% | 53,859 |
| Mar 16, 2026 | 81,900.00 | 85,400.00 | 81,900.00 | 83,100.00 | 83,100.00 | - | 52,957 |
| Mar 13, 2026 | 80,300.00 | 83,700.00 | 80,200.00 | 83,100.00 | 83,100.00 | -0.60% | 84,053 |
| Mar 12, 2026 | 81,700.00 | 85,500.00 | 81,700.00 | 83,600.00 | 83,600.00 | -0.71% | 193,894 |
| 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 |