JS Corporation (KRX:194370)
South Korea · Delayed Price · Currency is KRW 14,700
+1,050 (7.69%)
Dec 19, 2025, 3:30 PM KST
JS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14,100.00 | 14,900.00 | 14,090.00 | 14,700.00 | 14,700.00 | 7.69% | 596,960 |
| Dec 18, 2025 | 13,880.00 | 14,030.00 | 13,620.00 | 13,650.00 | 13,650.00 | -2.43% | 189,104 |
| Dec 17, 2025 | 13,850.00 | 14,030.00 | 13,650.00 | 13,990.00 | 13,990.00 | 1.30% | 190,917 |
| Dec 16, 2025 | 13,840.00 | 13,950.00 | 13,600.00 | 13,810.00 | 13,810.00 | 0.15% | 193,149 |
| Dec 15, 2025 | 13,410.00 | 13,920.00 | 13,410.00 | 13,790.00 | 13,790.00 | 0.66% | 245,530 |
| Dec 12, 2025 | 13,800.00 | 13,920.00 | 13,360.00 | 13,700.00 | 13,700.00 | 2.85% | 386,848 |
| Dec 11, 2025 | 12,880.00 | 13,560.00 | 12,740.00 | 13,320.00 | 13,320.00 | 4.14% | 570,220 |
| Dec 10, 2025 | 12,590.00 | 12,950.00 | 12,360.00 | 12,790.00 | 12,790.00 | 1.75% | 384,486 |
| Dec 9, 2025 | 11,800.00 | 12,620.00 | 11,640.00 | 12,570.00 | 12,570.00 | 6.80% | 294,641 |
| Dec 8, 2025 | 11,860.00 | 11,940.00 | 11,690.00 | 11,770.00 | 11,770.00 | -1.01% | 83,519 |
| Dec 5, 2025 | 12,160.00 | 12,170.00 | 11,820.00 | 11,890.00 | 11,890.00 | -2.46% | 135,226 |
| Dec 4, 2025 | 12,110.00 | 12,300.00 | 11,970.00 | 12,190.00 | 12,190.00 | -0.41% | 191,908 |
| Dec 3, 2025 | 12,100.00 | 12,330.00 | 11,980.00 | 12,240.00 | 12,240.00 | 1.16% | 237,217 |
| Dec 2, 2025 | 11,640.00 | 12,120.00 | 11,430.00 | 12,100.00 | 12,100.00 | 5.49% | 516,050 |
| Dec 1, 2025 | 11,790.00 | 11,980.00 | 11,430.00 | 11,470.00 | 11,470.00 | -2.80% | 265,589 |
| Nov 28, 2025 | 11,550.00 | 11,800.00 | 11,410.00 | 11,800.00 | 11,800.00 | 3.15% | 307,535 |
| Nov 27, 2025 | 10,820.00 | 11,470.00 | 10,820.00 | 11,440.00 | 11,440.00 | 5.24% | 316,833 |
| Nov 26, 2025 | 10,690.00 | 10,890.00 | 10,560.00 | 10,870.00 | 10,870.00 | 2.74% | 90,562 |
| Nov 25, 2025 | 10,830.00 | 10,950.00 | 10,460.00 | 10,580.00 | 10,580.00 | -2.67% | 148,890 |
| Nov 24, 2025 | 11,080.00 | 11,240.00 | 10,840.00 | 10,870.00 | 10,870.00 | -1.27% | 98,465 |
| Nov 21, 2025 | 10,990.00 | 11,210.00 | 10,780.00 | 11,010.00 | 11,010.00 | -1.96% | 172,917 |
| Nov 20, 2025 | 10,600.00 | 11,270.00 | 10,560.00 | 11,230.00 | 11,230.00 | 5.84% | 286,051 |
| Nov 19, 2025 | 10,660.00 | 10,940.00 | 10,440.00 | 10,610.00 | 10,610.00 | 0.95% | 137,306 |
| Nov 18, 2025 | 10,660.00 | 10,870.00 | 10,500.00 | 10,510.00 | 10,510.00 | -2.05% | 117,863 |
| Nov 17, 2025 | 10,350.00 | 10,820.00 | 10,170.00 | 10,730.00 | 10,730.00 | 5.51% | 271,827 |
| Nov 14, 2025 | 10,270.00 | 10,350.00 | 10,120.00 | 10,170.00 | 10,170.00 | -1.93% | 83,404 |
| Nov 13, 2025 | 10,450.00 | 10,640.00 | 10,320.00 | 10,370.00 | 10,370.00 | -0.77% | 76,850 |
| Nov 12, 2025 | 10,370.00 | 10,470.00 | 10,280.00 | 10,450.00 | 10,450.00 | 0.77% | 69,031 |
| Nov 11, 2025 | 10,480.00 | 10,490.00 | 10,250.00 | 10,370.00 | 10,370.00 | -0.19% | 59,914 |
| Nov 10, 2025 | 10,160.00 | 10,460.00 | 10,160.00 | 10,390.00 | 10,390.00 | 2.87% | 92,325 |
| Nov 7, 2025 | 10,300.00 | 10,310.00 | 10,060.00 | 10,100.00 | 10,100.00 | -2.88% | 126,762 |
| Nov 6, 2025 | 10,200.00 | 10,530.00 | 9,980.00 | 10,400.00 | 10,400.00 | 2.16% | 121,466 |
| Nov 5, 2025 | 10,110.00 | 10,280.00 | 9,850.00 | 10,180.00 | 10,180.00 | -0.10% | 170,050 |
| Nov 4, 2025 | 10,230.00 | 10,400.00 | 10,080.00 | 10,190.00 | 10,190.00 | -1.16% | 135,858 |
| Nov 3, 2025 | 10,650.00 | 10,650.00 | 10,170.00 | 10,310.00 | 10,310.00 | -2.64% | 161,732 |
| Oct 31, 2025 | 10,550.00 | 10,750.00 | 10,200.00 | 10,590.00 | 10,590.00 | 3.72% | 287,485 |
| Oct 30, 2025 | 10,020.00 | 10,640.00 | 9,880.00 | 10,210.00 | 10,210.00 | 2.72% | 219,410 |
| Oct 29, 2025 | 10,250.00 | 10,260.00 | 9,910.00 | 9,940.00 | 9,940.00 | -2.07% | 76,983 |
| Oct 28, 2025 | 10,010.00 | 10,330.00 | 9,880.00 | 10,150.00 | 10,150.00 | 2.53% | 115,744 |
| Oct 27, 2025 | 9,830.00 | 10,060.00 | 9,750.00 | 9,900.00 | 9,900.00 | 0.71% | 113,181 |
| Oct 24, 2025 | 9,950.00 | 9,950.00 | 9,790.00 | 9,830.00 | 9,830.00 | -0.61% | 52,626 |
| Oct 23, 2025 | 9,930.00 | 9,990.00 | 9,820.00 | 9,890.00 | 9,890.00 | -0.40% | 37,082 |
| Oct 22, 2025 | 9,860.00 | 9,960.00 | 9,690.00 | 9,930.00 | 9,930.00 | 1.43% | 67,867 |
| Oct 21, 2025 | 9,780.00 | 9,960.00 | 9,730.00 | 9,790.00 | 9,790.00 | -0.31% | 69,471 |
| Oct 20, 2025 | 9,520.00 | 9,840.00 | 9,520.00 | 9,820.00 | 9,820.00 | 3.15% | 60,822 |
| Oct 17, 2025 | 9,790.00 | 9,880.00 | 9,500.00 | 9,520.00 | 9,520.00 | -2.66% | 145,236 |
| Oct 16, 2025 | 10,150.00 | 10,160.00 | 9,740.00 | 9,780.00 | 9,780.00 | -4.02% | 198,778 |
| Oct 15, 2025 | 10,000.00 | 10,200.00 | 9,860.00 | 10,190.00 | 10,190.00 | 1.90% | 363,226 |
| Oct 14, 2025 | 10,160.00 | 10,300.00 | 9,930.00 | 10,000.00 | 10,000.00 | -1.28% | 100,936 |
| Oct 13, 2025 | 9,900.00 | 10,160.00 | 9,760.00 | 10,130.00 | 10,130.00 | -0.20% | 143,678 |