JS Corporation (KRX:194370)
South Korea · Delayed Price · Currency is KRW 11,100
-40 (-0.36%)
Apr 3, 2026, 3:30 PM KST
JS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 11,260.00 | 11,370.00 | 10,970.00 | 11,100.00 | 11,100.00 | -0.36% | 179,919 |
| Apr 2, 2026 | 11,630.00 | 11,740.00 | 11,000.00 | 11,140.00 | 11,140.00 | -3.38% | 102,400 |
| Apr 1, 2026 | 11,290.00 | 11,570.00 | 11,120.00 | 11,530.00 | 11,530.00 | 5.30% | 95,492 |
| Mar 31, 2026 | 11,480.00 | 11,480.00 | 10,910.00 | 10,950.00 | 10,950.00 | -4.62% | 108,644 |
| Mar 30, 2026 | 11,390.00 | 11,560.00 | 11,160.00 | 11,480.00 | 11,480.00 | -1.88% | 57,841 |
| Mar 27, 2026 | 11,550.00 | 11,700.00 | 11,330.00 | 11,700.00 | 11,700.00 | 0.86% | 56,528 |
| Mar 26, 2026 | 12,020.00 | 12,030.00 | 11,510.00 | 11,600.00 | 11,600.00 | -4.05% | 66,470 |
| Mar 25, 2026 | 11,990.00 | 12,180.00 | 11,950.00 | 12,090.00 | 12,090.00 | 0.92% | 37,576 |
| Mar 24, 2026 | 12,000.00 | 12,120.00 | 11,650.00 | 11,980.00 | 11,980.00 | 1.61% | 76,903 |
| Mar 23, 2026 | 11,970.00 | 11,970.00 | 11,700.00 | 11,790.00 | 11,790.00 | -3.76% | 87,559 |
| Mar 20, 2026 | 11,830.00 | 12,300.00 | 11,830.00 | 12,250.00 | 12,250.00 | 3.29% | 31,303 |
| Mar 19, 2026 | 11,990.00 | 12,000.00 | 11,780.00 | 11,860.00 | 11,860.00 | -2.39% | 46,134 |
| Mar 18, 2026 | 12,210.00 | 12,250.00 | 11,990.00 | 12,150.00 | 12,150.00 | 0.66% | 89,152 |
| Mar 17, 2026 | 12,290.00 | 12,420.00 | 12,060.00 | 12,070.00 | 12,070.00 | -0.74% | 74,768 |
| Mar 16, 2026 | 11,970.00 | 12,340.00 | 11,860.00 | 12,160.00 | 12,160.00 | 0.91% | 47,940 |
| Mar 13, 2026 | 12,300.00 | 12,300.00 | 11,900.00 | 12,050.00 | 12,050.00 | -2.51% | 41,310 |
| Mar 12, 2026 | 12,000.00 | 12,620.00 | 12,000.00 | 12,360.00 | 12,360.00 | 1.56% | 85,565 |
| Mar 11, 2026 | 11,800.00 | 12,420.00 | 11,690.00 | 12,170.00 | 12,170.00 | 4.55% | 86,118 |
| Mar 10, 2026 | 11,400.00 | 11,690.00 | 11,390.00 | 11,640.00 | 11,640.00 | 5.43% | 51,575 |
| Mar 9, 2026 | 11,260.00 | 11,300.00 | 10,700.00 | 11,040.00 | 11,040.00 | -6.84% | 155,521 |
| Mar 6, 2026 | 11,750.00 | 11,940.00 | 11,300.00 | 11,850.00 | 11,850.00 | 0.59% | 165,512 |
| Mar 5, 2026 | 11,800.00 | 11,870.00 | 11,420.00 | 11,780.00 | 11,780.00 | 5.65% | 198,989 |
| Mar 4, 2026 | 12,300.00 | 12,430.00 | 11,010.00 | 11,150.00 | 11,150.00 | -12.20% | 248,293 |
| Mar 3, 2026 | 13,010.00 | 13,260.00 | 12,680.00 | 12,700.00 | 12,700.00 | -5.93% | 201,549 |
| Feb 27, 2026 | 13,880.00 | 14,060.00 | 13,160.00 | 13,500.00 | 13,500.00 | -4.26% | 210,309 |
| Feb 26, 2026 | 14,200.00 | 14,850.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.05% | 116,885 |
| Feb 25, 2026 | 14,580.00 | 14,580.00 | 14,010.00 | 14,250.00 | 14,250.00 | -1.38% | 108,097 |
| Feb 24, 2026 | 14,560.00 | 14,760.00 | 14,200.00 | 14,450.00 | 14,450.00 | -1.70% | 85,950 |
| Feb 23, 2026 | 14,300.00 | 15,090.00 | 13,900.00 | 14,700.00 | 14,700.00 | 3.09% | 263,390 |
| 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 |