S-1 Corporation (KRX:012750)
South Korea · Delayed Price · Currency is KRW 81,400
+600 (0.74%)
Sep 11, 2026, 3:30 PM KST
S-1 Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 44,448 |
| 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% | 41,316 |
| 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 |