S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 76,800
+1,700 (2.26%)
At close: Aug 21, 2026
S-1 Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 74,400.00 | 77,200.00 | 74,100.00 | 76,800.00 | 76,800.00 | 2.26% | 42,811 |
| Aug 20, 2026 | 76,300.00 | 76,500.00 | 74,500.00 | 75,100.00 | 75,100.00 | -2.47% | 51,702 |
| Aug 19, 2026 | 76,100.00 | 77,000.00 | 75,100.00 | 77,000.00 | 77,000.00 | -0.65% | 41,316 |
| Aug 18, 2026 | 76,900.00 | 78,100.00 | 75,900.00 | 77,500.00 | 77,500.00 | -0.26% | 58,163 |
| Aug 14, 2026 | 76,800.00 | 77,800.00 | 76,200.00 | 77,700.00 | 77,700.00 | -0.51% | 34,679 |
| Aug 13, 2026 | 77,000.00 | 78,100.00 | 75,900.00 | 78,100.00 | 78,100.00 | 1.43% | 67,874 |
| Aug 12, 2026 | 76,700.00 | 78,700.00 | 76,600.00 | 77,000.00 | 77,000.00 | 0.39% | 54,124 |
| Aug 11, 2026 | 76,400.00 | 77,500.00 | 75,400.00 | 76,700.00 | 76,700.00 | 1.19% | 45,148 |
| Aug 10, 2026 | 76,600.00 | 77,000.00 | 74,700.00 | 75,800.00 | 75,800.00 | -1.04% | 65,451 |
| Aug 7, 2026 | 74,700.00 | 76,700.00 | 74,400.00 | 76,600.00 | 76,600.00 | 2.13% | 32,524 |
| Aug 6, 2026 | 74,600.00 | 75,000.00 | 73,100.00 | 75,000.00 | 75,000.00 | 1.90% | 44,239 |
| Aug 5, 2026 | 71,600.00 | 74,800.00 | 71,600.00 | 73,600.00 | 73,600.00 | 1.80% | 32,697 |
| Aug 4, 2026 | 71,000.00 | 73,000.00 | 71,000.00 | 72,300.00 | 72,300.00 | 0.56% | 39,418 |
| Aug 3, 2026 | 70,300.00 | 74,000.00 | 70,200.00 | 71,900.00 | 71,900.00 | 0.98% | 83,266 |
| Jul 31, 2026 | 71,400.00 | 72,900.00 | 70,200.00 | 71,200.00 | 71,200.00 | -0.84% | 94,434 |
| Jul 30, 2026 | 72,100.00 | 75,500.00 | 70,900.00 | 71,800.00 | 71,800.00 | 0.70% | 67,950 |
| Jul 29, 2026 | 72,500.00 | 74,700.00 | 70,700.00 | 71,300.00 | 71,300.00 | -1.38% | 90,397 |
| Jul 28, 2026 | 72,500.00 | 73,400.00 | 71,700.00 | 72,300.00 | 72,300.00 | -1.36% | 63,833 |
| Jul 27, 2026 | 73,000.00 | 75,500.00 | 73,000.00 | 73,300.00 | 73,300.00 | -0.54% | 38,016 |
| Jul 24, 2026 | 71,400.00 | 74,400.00 | 71,300.00 | 73,700.00 | 73,700.00 | 2.22% | 53,316 |
| Jul 23, 2026 | 70,200.00 | 72,800.00 | 70,200.00 | 72,100.00 | 72,100.00 | 1.69% | 44,597 |
| Jul 22, 2026 | 70,500.00 | 71,900.00 | 70,300.00 | 70,900.00 | 70,900.00 | 1.14% | 40,971 |
| Jul 21, 2026 | 70,100.00 | 71,600.00 | 70,000.00 | 70,100.00 | 70,100.00 | -1.27% | 51,857 |
| Jul 20, 2026 | 72,000.00 | 72,200.00 | 70,500.00 | 71,000.00 | 71,000.00 | -1.53% | 35,657 |
| Jul 16, 2026 | 71,400.00 | 73,200.00 | 70,300.00 | 72,100.00 | 72,100.00 | 1.26% | 53,840 |
| Jul 15, 2026 | 73,300.00 | 74,400.00 | 71,100.00 | 71,200.00 | 71,200.00 | -2.60% | 50,158 |
| Jul 14, 2026 | 73,300.00 | 74,900.00 | 72,000.00 | 73,100.00 | 73,100.00 | 1.95% | 86,781 |
| 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 |