S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 96,000
-700 (-0.72%)
Oct 23, 2026, 3:30 PM KST
S-1 Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 96,900.00 | 96,900.00 | 95,900.00 | 96,000.00 | 96,000.00 | -0.72% | 223,682 |
| Oct 22, 2026 | 96,900.00 | 97,500.00 | 96,400.00 | 96,700.00 | 96,700.00 | -0.41% | 126,496 |
| Oct 21, 2026 | 96,900.00 | 97,500.00 | 96,400.00 | 97,100.00 | 97,100.00 | -0.21% | 77,389 |
| Oct 20, 2026 | 97,100.00 | 97,800.00 | 96,500.00 | 97,300.00 | 97,300.00 | -0.31% | 127,219 |
| Oct 19, 2026 | 97,000.00 | 98,500.00 | 96,400.00 | 97,600.00 | 97,600.00 | 0.10% | 266,993 |
| Oct 16, 2026 | 97,600.00 | 99,000.00 | 96,800.00 | 97,500.00 | 97,500.00 | -0.10% | 196,822 |
| Oct 15, 2026 | 95,000.00 | 98,000.00 | 92,800.00 | 97,600.00 | 97,600.00 | 13.89% | 299,076 |
| Oct 14, 2026 | 86,300.00 | 87,700.00 | 84,700.00 | 85,700.00 | 85,700.00 | -1.49% | 71,817 |
| Oct 13, 2026 | 85,500.00 | 87,000.00 | 84,300.00 | 87,000.00 | 87,000.00 | 0.81% | 56,164 |
| Oct 12, 2026 | 84,300.00 | 87,300.00 | 84,300.00 | 86,300.00 | 86,300.00 | 2.49% | 65,578 |
| Oct 8, 2026 | 82,600.00 | 85,100.00 | 82,200.00 | 84,200.00 | 84,200.00 | 0.48% | 60,508 |
| Oct 7, 2026 | 85,400.00 | 85,800.00 | 83,600.00 | 83,800.00 | 83,800.00 | -1.06% | 47,113 |
| Oct 6, 2026 | 84,500.00 | 85,400.00 | 83,400.00 | 84,700.00 | 84,700.00 | 1.93% | 53,768 |
| Oct 2, 2026 | 83,000.00 | 83,700.00 | 82,200.00 | 83,100.00 | 83,100.00 | -0.12% | 35,125 |
| Oct 1, 2026 | 83,400.00 | 85,700.00 | 82,600.00 | 83,200.00 | 83,200.00 | 0.73% | 39,444 |
| Sep 30, 2026 | 83,700.00 | 84,700.00 | 81,700.00 | 82,600.00 | 82,600.00 | -1.08% | 48,790 |
| 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 |
| Aug 31, 2026 | 83,600.00 | 84,000.00 | 79,800.00 | 81,700.00 | 81,700.00 | -2.16% | 45,495 |
| Aug 28, 2026 | 84,300.00 | 84,500.00 | 79,600.00 | 83,500.00 | 83,500.00 | -2.34% | 70,013 |
| Aug 27, 2026 | 81,200.00 | 89,000.00 | 79,400.00 | 85,500.00 | 85,500.00 | 7.01% | 148,409 |
| Aug 26, 2026 | 79,600.00 | 80,900.00 | 78,800.00 | 79,900.00 | 79,900.00 | 0.13% | 36,249 |
| Aug 25, 2026 | 79,900.00 | 80,200.00 | 78,500.00 | 79,800.00 | 79,800.00 | 0.63% | 43,998 |
| Aug 24, 2026 | 76,900.00 | 79,400.00 | 76,200.00 | 79,300.00 | 79,300.00 | 3.26% | 31,228 |
| 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% | 41,778 |
| 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 |