JS Corporation (KRX:194370)
South Korea · Delayed Price · Currency is KRW 10,070
+70 (0.70%)
At close: Oct 2, 2025
JS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,010.00 | 10,070.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.30% | 70,619 |
| Oct 1, 2025 | 10,080.00 | 10,120.00 | 9,870.00 | 10,000.00 | 10,000.00 | -0.79% | 203,299 |
| Sep 30, 2025 | 10,150.00 | 10,240.00 | 10,070.00 | 10,080.00 | 10,080.00 | -1.37% | 48,756 |
| Sep 29, 2025 | 10,310.00 | 10,310.00 | 10,060.00 | 10,220.00 | 10,220.00 | -0.58% | 91,813 |
| Sep 26, 2025 | 10,510.00 | 10,530.00 | 10,000.00 | 10,280.00 | 10,280.00 | -1.81% | 123,144 |
| Sep 25, 2025 | 10,680.00 | 10,740.00 | 10,080.00 | 10,470.00 | 10,470.00 | -0.10% | 145,372 |
| Sep 24, 2025 | 10,830.00 | 10,910.00 | 10,450.00 | 10,480.00 | 10,480.00 | -2.96% | 156,752 |
| Sep 23, 2025 | 10,920.00 | 11,000.00 | 10,690.00 | 10,800.00 | 10,800.00 | -1.46% | 106,457 |
| Sep 22, 2025 | 11,010.00 | 11,070.00 | 10,610.00 | 10,960.00 | 10,960.00 | -0.90% | 150,445 |
| Sep 19, 2025 | 11,200.00 | 11,270.00 | 10,990.00 | 11,060.00 | 11,060.00 | -1.43% | 125,074 |
| Sep 18, 2025 | 11,120.00 | 11,280.00 | 11,110.00 | 11,220.00 | 11,220.00 | 0.90% | 114,700 |
| Sep 17, 2025 | 10,980.00 | 11,200.00 | 10,850.00 | 11,120.00 | 11,120.00 | 1.09% | 93,001 |
| Sep 16, 2025 | 11,200.00 | 11,480.00 | 10,920.00 | 11,000.00 | 11,000.00 | -2.22% | 171,754 |
| Sep 15, 2025 | 11,600.00 | 11,610.00 | 11,220.00 | 11,250.00 | 11,250.00 | -2.77% | 127,381 |
| Sep 12, 2025 | 11,490.00 | 11,690.00 | 11,310.00 | 11,570.00 | 11,570.00 | 0.96% | 132,063 |
| Sep 11, 2025 | 11,360.00 | 11,480.00 | 11,250.00 | 11,460.00 | 11,460.00 | 1.87% | 115,633 |
| Sep 10, 2025 | 11,510.00 | 11,510.00 | 11,100.00 | 11,250.00 | 11,250.00 | -1.49% | 159,873 |
| Sep 9, 2025 | 11,000.00 | 11,530.00 | 11,000.00 | 11,420.00 | 11,420.00 | 2.88% | 213,118 |
| Sep 8, 2025 | 10,910.00 | 11,180.00 | 10,760.00 | 11,100.00 | 11,100.00 | 1.65% | 89,929 |
| Sep 5, 2025 | 11,160.00 | 11,340.00 | 10,880.00 | 10,920.00 | 10,920.00 | -2.06% | 136,697 |
| Sep 4, 2025 | 10,830.00 | 11,380.00 | 10,760.00 | 11,150.00 | 11,150.00 | 3.82% | 335,686 |
| Sep 3, 2025 | 10,120.00 | 10,870.00 | 10,070.00 | 10,740.00 | 10,740.00 | 6.23% | 294,716 |
| Sep 2, 2025 | 10,060.00 | 10,200.00 | 9,880.00 | 10,110.00 | 10,110.00 | 0.50% | 103,054 |
| Sep 1, 2025 | 10,180.00 | 10,240.00 | 10,000.00 | 10,060.00 | 10,060.00 | -1.18% | 59,487 |
| Aug 29, 2025 | 9,960.00 | 10,240.00 | 9,960.00 | 10,180.00 | 10,180.00 | 0.49% | 130,256 |
| Aug 28, 2025 | 10,060.00 | 10,180.00 | 10,040.00 | 10,130.00 | 10,130.00 | -0.39% | 41,671 |
| Aug 27, 2025 | 10,310.00 | 10,310.00 | 10,050.00 | 10,170.00 | 10,170.00 | -0.97% | 91,180 |
| Aug 26, 2025 | 10,290.00 | 10,380.00 | 10,190.00 | 10,270.00 | 10,270.00 | 0.20% | 66,142 |
| Aug 25, 2025 | 10,290.00 | 10,420.00 | 10,160.00 | 10,250.00 | 10,250.00 | 1.49% | 68,066 |
| Aug 22, 2025 | 10,010.00 | 10,210.00 | 9,990.00 | 10,100.00 | 10,100.00 | 1.61% | 79,504 |
| Aug 21, 2025 | 9,950.00 | 10,070.00 | 9,900.00 | 9,940.00 | 9,940.00 | -0.10% | 62,062 |
| Aug 20, 2025 | 10,010.00 | 10,020.00 | 9,600.00 | 9,950.00 | 9,950.00 | -1.00% | 167,978 |
| Aug 19, 2025 | 10,180.00 | 10,950.00 | 10,020.00 | 10,050.00 | 10,050.00 | -1.57% | 96,107 |
| Aug 18, 2025 | 10,320.00 | 10,360.00 | 10,140.00 | 10,210.00 | 10,210.00 | -1.92% | 79,262 |
| Aug 14, 2025 | 10,540.00 | 10,580.00 | 10,270.00 | 10,410.00 | 10,410.00 | -0.38% | 112,225 |
| Aug 13, 2025 | 10,500.00 | 10,580.00 | 10,190.00 | 10,450.00 | 10,450.00 | 0.97% | 89,445 |
| Aug 12, 2025 | 10,580.00 | 10,780.00 | 10,250.00 | 10,350.00 | 10,350.00 | -2.08% | 122,853 |
| Aug 11, 2025 | 10,690.00 | 10,700.00 | 10,410.00 | 10,570.00 | 10,570.00 | -1.31% | 121,670 |
| Aug 8, 2025 | 10,730.00 | 10,850.00 | 10,590.00 | 10,710.00 | 10,710.00 | 0.66% | 90,714 |
| Aug 7, 2025 | 10,870.00 | 10,950.00 | 10,560.00 | 10,640.00 | 10,640.00 | -0.65% | 108,646 |
| Aug 6, 2025 | 10,720.00 | 11,090.00 | 10,500.00 | 10,710.00 | 10,710.00 | 3.48% | 238,223 |
| Aug 5, 2025 | 10,400.00 | 10,460.00 | 10,210.00 | 10,350.00 | 10,350.00 | 0.58% | 127,815 |
| Aug 4, 2025 | 10,280.00 | 10,370.00 | 10,000.00 | 10,290.00 | 10,290.00 | 1.68% | 190,075 |
| Aug 1, 2025 | 10,760.00 | 10,760.00 | 10,070.00 | 10,120.00 | 10,120.00 | -5.86% | 288,128 |
| Jul 31, 2025 | 11,010.00 | 11,060.00 | 10,700.00 | 10,750.00 | 10,750.00 | -1.83% | 244,505 |
| Jul 30, 2025 | 11,480.00 | 11,530.00 | 10,850.00 | 10,950.00 | 10,950.00 | -4.28% | 590,065 |
| Jul 29, 2025 | 11,390.00 | 11,500.00 | 11,210.00 | 11,440.00 | 11,440.00 | 0.35% | 169,471 |
| Jul 28, 2025 | 11,620.00 | 11,660.00 | 11,220.00 | 11,400.00 | 11,400.00 | -3.14% | 255,472 |
| Jul 25, 2025 | 11,870.00 | 11,950.00 | 11,690.00 | 11,770.00 | 11,770.00 | -1.18% | 113,395 |
| Jul 24, 2025 | 12,400.00 | 12,410.00 | 11,760.00 | 11,910.00 | 11,910.00 | -3.17% | 269,300 |