JS Corporation (KRX:194370)
South Korea · Delayed Price · Currency is KRW 14,260
+890 (6.66%)
At close: Feb 20, 2026
JS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13,770.00 | 14,390.00 | 13,770.00 | 14,260.00 | 14,260.00 | 6.66% | 450,278 |
| Feb 19, 2026 | 13,420.00 | 13,540.00 | 13,240.00 | 13,370.00 | 13,370.00 | 0.53% | 125,071 |
| Feb 13, 2026 | 13,120.00 | 13,590.00 | 12,920.00 | 13,300.00 | 13,300.00 | - | 122,975 |
| Feb 12, 2026 | 13,310.00 | 13,360.00 | 12,870.00 | 13,300.00 | 13,300.00 | 0.53% | 142,375 |
| Feb 11, 2026 | 13,350.00 | 13,390.00 | 13,120.00 | 13,230.00 | 13,230.00 | -0.53% | 107,696 |
| Feb 10, 2026 | 13,200.00 | 13,440.00 | 12,880.00 | 13,300.00 | 13,300.00 | 0.76% | 104,566 |
| Feb 9, 2026 | 13,760.00 | 13,760.00 | 13,040.00 | 13,200.00 | 13,200.00 | -3.08% | 165,026 |
| Feb 6, 2026 | 13,650.00 | 13,840.00 | 12,990.00 | 13,620.00 | 13,620.00 | -2.51% | 311,641 |
| Feb 5, 2026 | 13,420.00 | 14,390.00 | 13,240.00 | 13,970.00 | 13,970.00 | 3.71% | 551,962 |
| Feb 4, 2026 | 12,630.00 | 13,600.00 | 12,630.00 | 13,470.00 | 13,470.00 | 6.06% | 364,750 |
| Feb 3, 2026 | 12,560.00 | 12,770.00 | 12,200.00 | 12,700.00 | 12,700.00 | 4.18% | 198,766 |
| Feb 2, 2026 | 11,950.00 | 12,970.00 | 11,890.00 | 12,190.00 | 12,190.00 | 1.50% | 377,622 |
| Jan 30, 2026 | 12,080.00 | 12,200.00 | 11,550.00 | 12,010.00 | 12,010.00 | 0.84% | 216,618 |
| Jan 29, 2026 | 11,270.00 | 11,930.00 | 11,040.00 | 11,910.00 | 11,910.00 | 5.96% | 316,525 |
| Jan 28, 2026 | 11,270.00 | 11,430.00 | 11,140.00 | 11,240.00 | 11,240.00 | -0.35% | 91,234 |
| Jan 27, 2026 | 11,300.00 | 11,400.00 | 11,100.00 | 11,280.00 | 11,280.00 | -0.97% | 73,161 |
| Jan 26, 2026 | 11,420.00 | 11,640.00 | 11,260.00 | 11,390.00 | 11,390.00 | -0.26% | 100,776 |
| Jan 23, 2026 | 11,390.00 | 11,500.00 | 11,150.00 | 11,420.00 | 11,420.00 | 0.62% | 77,792 |
| Jan 22, 2026 | 10,970.00 | 11,500.00 | 10,900.00 | 11,350.00 | 11,350.00 | 3.18% | 229,006 |
| Jan 21, 2026 | 11,100.00 | 11,180.00 | 10,730.00 | 11,000.00 | 11,000.00 | -2.40% | 162,837 |
| Jan 20, 2026 | 11,120.00 | 11,590.00 | 11,070.00 | 11,270.00 | 11,270.00 | 0.90% | 88,954 |
| Jan 19, 2026 | 11,380.00 | 11,480.00 | 11,060.00 | 11,170.00 | 11,170.00 | -1.50% | 190,973 |
| Jan 16, 2026 | 11,400.00 | 11,590.00 | 11,240.00 | 11,340.00 | 11,340.00 | 0.27% | 197,874 |
| Jan 15, 2026 | 11,550.00 | 11,550.00 | 11,230.00 | 11,310.00 | 11,310.00 | -1.39% | 127,951 |
| Jan 14, 2026 | 11,320.00 | 11,620.00 | 11,200.00 | 11,470.00 | 11,470.00 | 1.68% | 180,040 |
| Jan 13, 2026 | 11,480.00 | 11,480.00 | 11,160.00 | 11,280.00 | 11,280.00 | -0.62% | 196,723 |
| Jan 12, 2026 | 11,850.00 | 11,850.00 | 11,250.00 | 11,350.00 | 11,350.00 | -3.40% | 328,227 |
| Jan 9, 2026 | 11,740.00 | 11,810.00 | 11,530.00 | 11,750.00 | 11,750.00 | 1.56% | 101,739 |
| Jan 8, 2026 | 11,850.00 | 11,880.00 | 11,500.00 | 11,570.00 | 11,570.00 | -2.03% | 152,985 |
| Jan 7, 2026 | 11,940.00 | 12,000.00 | 11,620.00 | 11,810.00 | 11,810.00 | -1.09% | 201,393 |
| Jan 6, 2026 | 12,220.00 | 12,270.00 | 11,830.00 | 11,940.00 | 11,940.00 | -2.21% | 188,995 |
| Jan 5, 2026 | 12,330.00 | 12,400.00 | 12,050.00 | 12,210.00 | 12,210.00 | -0.41% | 197,615 |
| Jan 2, 2026 | 12,720.00 | 12,810.00 | 12,170.00 | 12,260.00 | 12,260.00 | -4.37% | 225,386 |
| Dec 30, 2025 | 12,950.00 | 13,200.00 | 12,770.00 | 12,820.00 | 12,820.00 | -1.99% | 97,541 |
| Dec 29, 2025 | 12,910.00 | 13,100.00 | 12,660.00 | 13,080.00 | 13,080.00 | -2.75% | 230,922 |
| Dec 26, 2025 | 13,680.00 | 13,890.00 | 13,350.00 | 13,450.00 | 13,150.00 | -1.68% | 324,115 |
| Dec 24, 2025 | 13,940.00 | 14,140.00 | 13,450.00 | 13,680.00 | 13,374.87 | -2.15% | 347,104 |
| Dec 23, 2025 | 14,390.00 | 14,480.00 | 13,980.00 | 13,980.00 | 13,668.18 | -3.92% | 349,359 |
| Dec 22, 2025 | 14,450.00 | 14,560.00 | 13,970.00 | 14,550.00 | 14,225.46 | -1.02% | 383,213 |
| Dec 19, 2025 | 14,100.00 | 14,900.00 | 14,090.00 | 14,700.00 | 14,372.12 | 7.69% | 596,960 |
| Dec 18, 2025 | 13,880.00 | 14,030.00 | 13,620.00 | 13,650.00 | 13,345.54 | -2.43% | 189,104 |
| Dec 17, 2025 | 13,850.00 | 14,030.00 | 13,650.00 | 13,990.00 | 13,677.96 | 1.30% | 190,917 |
| Dec 16, 2025 | 13,840.00 | 13,950.00 | 13,600.00 | 13,810.00 | 13,501.97 | 0.15% | 193,149 |
| Dec 15, 2025 | 13,410.00 | 13,920.00 | 13,410.00 | 13,790.00 | 13,482.42 | 0.66% | 245,530 |
| Dec 12, 2025 | 13,800.00 | 13,920.00 | 13,360.00 | 13,700.00 | 13,394.42 | 2.85% | 386,848 |
| Dec 11, 2025 | 12,880.00 | 13,560.00 | 12,740.00 | 13,320.00 | 13,022.90 | 4.14% | 570,222 |
| Dec 10, 2025 | 12,590.00 | 12,950.00 | 12,360.00 | 12,790.00 | 12,504.72 | 1.75% | 384,486 |
| Dec 9, 2025 | 11,800.00 | 12,620.00 | 11,640.00 | 12,570.00 | 12,289.63 | 6.80% | 294,641 |
| Dec 8, 2025 | 11,860.00 | 11,940.00 | 11,690.00 | 11,770.00 | 11,507.47 | -1.01% | 83,534 |
| Dec 5, 2025 | 12,160.00 | 12,170.00 | 11,820.00 | 11,890.00 | 11,624.80 | -2.46% | 135,226 |