S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 101,200
+1,900 (1.91%)
Nov 13, 2026, 3:30 PM KST
S-1 Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 98,400.00 | 101,200.00 | 98,400.00 | 101,200.00 | 101,200.00 | 1.91% | 66,830 |
| Nov 12, 2026 | 99,500.00 | 99,900.00 | 98,100.00 | 99,300.00 | 99,300.00 | 0.81% | 97,117 |
| Nov 11, 2026 | 99,100.00 | 100,400.00 | 97,600.00 | 98,500.00 | 98,500.00 | 0.41% | 86,324 |
| Nov 10, 2026 | 99,100.00 | 99,400.00 | 97,600.00 | 98,100.00 | 98,100.00 | -0.51% | 69,048 |
| Nov 9, 2026 | 99,000.00 | 99,600.00 | 97,200.00 | 98,600.00 | 98,600.00 | 0.20% | 41,414 |
| Nov 6, 2026 | 95,800.00 | 99,400.00 | 95,700.00 | 98,400.00 | 98,400.00 | -0.30% | 82,857 |
| Nov 5, 2026 | 99,300.00 | 99,800.00 | 98,100.00 | 98,700.00 | 98,700.00 | 0.41% | 47,918 |
| Nov 4, 2026 | 96,400.00 | 99,300.00 | 96,300.00 | 98,300.00 | 98,300.00 | 0.82% | 77,222 |
| Nov 3, 2026 | 96,000.00 | 100,000.00 | 95,600.00 | 97,500.00 | 97,500.00 | 1.56% | 205,598 |
| Nov 2, 2026 | 98,200.00 | 98,300.00 | 95,600.00 | 96,000.00 | 96,000.00 | -1.74% | 181,913 |
| Oct 30, 2026 | 96,800.00 | 97,700.00 | 95,800.00 | 97,700.00 | 97,700.00 | 1.45% | 99,538 |
| Oct 29, 2026 | 94,200.00 | 96,500.00 | 94,200.00 | 96,300.00 | 96,300.00 | 1.26% | 42,969 |
| Oct 28, 2026 | 94,900.00 | 96,000.00 | 94,500.00 | 95,100.00 | 95,100.00 | -0.21% | 101,125 |
| Oct 27, 2026 | 93,200.00 | 96,000.00 | 93,100.00 | 95,300.00 | 95,300.00 | 2.14% | 76,669 |
| Oct 26, 2026 | 96,000.00 | 96,000.00 | 93,300.00 | 93,300.00 | 93,300.00 | -2.81% | 120,524 |
| Oct 23, 2026 | 96,900.00 | 96,900.00 | 95,900.00 | 96,000.00 | 96,000.00 | -0.72% | 215,280 |
| Oct 22, 2026 | 96,900.00 | 97,500.00 | 96,400.00 | 96,700.00 | 96,700.00 | -0.41% | 126,631 |
| Oct 21, 2026 | 96,900.00 | 97,500.00 | 96,400.00 | 97,100.00 | 97,100.00 | -0.21% | 77,661 |
| Oct 20, 2026 | 97,100.00 | 97,800.00 | 96,500.00 | 97,300.00 | 97,300.00 | -0.31% | 127,732 |
| Oct 19, 2026 | 97,000.00 | 98,500.00 | 96,400.00 | 97,600.00 | 97,600.00 | 0.10% | 267,846 |
| Oct 16, 2026 | 97,600.00 | 99,000.00 | 96,800.00 | 97,500.00 | 97,500.00 | -0.10% | 198,241 |
| Oct 15, 2026 | 95,000.00 | 98,000.00 | 92,800.00 | 97,600.00 | 97,600.00 | 13.89% | 307,243 |
| Oct 14, 2026 | 86,300.00 | 87,700.00 | 84,700.00 | 85,700.00 | 85,700.00 | -1.49% | 108,309 |
| Oct 13, 2026 | 85,500.00 | 87,000.00 | 84,300.00 | 87,000.00 | 87,000.00 | 0.81% | 56,469 |
| Oct 12, 2026 | 84,300.00 | 87,300.00 | 84,300.00 | 86,300.00 | 86,300.00 | 2.49% | 80,030 |
| Oct 8, 2026 | 82,600.00 | 85,100.00 | 82,200.00 | 84,200.00 | 84,200.00 | 0.48% | 60,770 |
| Oct 7, 2026 | 85,400.00 | 85,800.00 | 83,600.00 | 83,800.00 | 83,800.00 | -1.06% | 135,181 |
| Oct 6, 2026 | 84,500.00 | 85,400.00 | 83,400.00 | 84,700.00 | 84,700.00 | 1.93% | 54,068 |
| Oct 2, 2026 | 83,000.00 | 83,700.00 | 82,200.00 | 83,100.00 | 83,100.00 | -0.12% | 55,377 |
| Oct 1, 2026 | 83,400.00 | 85,700.00 | 82,600.00 | 83,200.00 | 83,200.00 | 0.73% | 39,618 |
| Sep 30, 2026 | 83,700.00 | 84,700.00 | 81,700.00 | 82,600.00 | 82,600.00 | -1.08% | 48,870 |
| Sep 29, 2026 | 83,500.00 | 83,800.00 | 82,200.00 | 83,500.00 | 83,500.00 | 0.24% | 74,750 |
| Sep 28, 2026 | 83,300.00 | 83,700.00 | 81,500.00 | 83,300.00 | 83,300.00 | - | 99,207 |
| Sep 23, 2026 | 84,000.00 | 84,000.00 | 82,000.00 | 83,300.00 | 83,300.00 | -0.12% | 34,606 |
| Sep 22, 2026 | 83,500.00 | 84,500.00 | 82,000.00 | 83,400.00 | 83,400.00 | -0.24% | 36,410 |
| Sep 21, 2026 | 82,800.00 | 84,600.00 | 82,200.00 | 83,600.00 | 83,600.00 | 0.60% | 25,576 |
| Sep 18, 2026 | 84,800.00 | 84,900.00 | 82,300.00 | 83,100.00 | 83,100.00 | -1.07% | 111,341 |
| Sep 17, 2026 | 83,900.00 | 84,300.00 | 82,000.00 | 84,000.00 | 84,000.00 | 1.33% | 39,179 |
| Sep 16, 2026 | 83,600.00 | 85,200.00 | 82,100.00 | 82,900.00 | 82,900.00 | -1.54% | 45,314 |
| Sep 15, 2026 | 84,000.00 | 84,900.00 | 82,900.00 | 84,200.00 | 84,200.00 | -1.64% | 42,241 |
| Sep 14, 2026 | 80,800.00 | 88,200.00 | 80,300.00 | 85,600.00 | 85,600.00 | 5.16% | 103,761 |
| Sep 11, 2026 | 79,400.00 | 81,900.00 | 79,100.00 | 81,400.00 | 81,400.00 | 0.74% | 71,585 |
| Sep 10, 2026 | 80,800.00 | 82,800.00 | 79,500.00 | 80,800.00 | 80,800.00 | -1.22% | 210,300 |
| Sep 9, 2026 | 79,000.00 | 82,600.00 | 78,000.00 | 81,800.00 | 81,800.00 | 3.28% | 68,469 |
| Sep 8, 2026 | 80,400.00 | 80,400.00 | 78,000.00 | 79,200.00 | 79,200.00 | 0.13% | 55,841 |
| Sep 7, 2026 | 80,200.00 | 80,200.00 | 77,700.00 | 79,100.00 | 79,100.00 | -0.13% | 42,369 |
| Sep 4, 2026 | 81,100.00 | 81,200.00 | 78,700.00 | 79,200.00 | 79,200.00 | -1.37% | 37,256 |
| Sep 3, 2026 | 80,300.00 | 81,900.00 | 79,300.00 | 80,300.00 | 80,300.00 | 0.12% | 50,301 |
| Sep 2, 2026 | 80,100.00 | 81,000.00 | 79,700.00 | 80,200.00 | 80,200.00 | -1.47% | 140,961 |
| Sep 1, 2026 | 80,700.00 | 82,100.00 | 80,300.00 | 81,400.00 | 81,400.00 | -0.37% | 50,279 |