S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 69,300
-2,000 (-2.81%)
May 20, 2026, 3:30 PM KST
S-1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 84,652 |
| 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 |
| Apr 29, 2026 | 86,400.00 | 87,100.00 | 85,400.00 | 86,600.00 | 86,600.00 | 1.05% | 32,880 |
| Apr 28, 2026 | 85,700.00 | 86,400.00 | 85,100.00 | 85,700.00 | 85,700.00 | -0.92% | 39,849 |
| Apr 27, 2026 | 88,000.00 | 88,200.00 | 86,100.00 | 86,500.00 | 86,500.00 | -1.14% | 31,444 |
| Apr 24, 2026 | 87,400.00 | 88,900.00 | 87,100.00 | 87,500.00 | 87,500.00 | -0.68% | 27,596 |
| 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% | 73,798 |
| 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 |