JS Corporation (KRX:194370)
South Korea · Delayed Price · Currency is KRW 11,370
+270 (2.43%)
Last updated: Sep 9, 2025, 2:13 PM KST
JS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10,910.00 | 11,180.00 | 10,760.00 | 11,100.00 | 11,100.00 | 1.65% | 87,982 |
| 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 |
| Jul 23, 2025 | 12,270.00 | 12,300.00 | 11,880.00 | 12,300.00 | 12,300.00 | -0.65% | 170,094 |
| Jul 22, 2025 | 12,540.00 | 12,910.00 | 12,320.00 | 12,380.00 | 12,380.00 | 1.81% | 413,603 |
| Jul 21, 2025 | 12,460.00 | 12,500.00 | 11,900.00 | 12,160.00 | 12,160.00 | -2.09% | 280,792 |
| Jul 18, 2025 | 12,800.00 | 12,890.00 | 12,160.00 | 12,420.00 | 12,420.00 | -2.36% | 490,010 |
| Jul 17, 2025 | 13,100.00 | 13,180.00 | 12,640.00 | 12,720.00 | 12,720.00 | -1.78% | 385,263 |
| Jul 16, 2025 | 13,700.00 | 13,700.00 | 12,880.00 | 12,950.00 | 12,950.00 | -6.77% | 554,284 |
| Jul 15, 2025 | 13,590.00 | 14,060.00 | 13,380.00 | 13,890.00 | 13,890.00 | 2.21% | 189,356 |
| Jul 14, 2025 | 13,430.00 | 13,760.00 | 13,230.00 | 13,590.00 | 13,590.00 | -0.29% | 266,136 |
| Jul 11, 2025 | 13,990.00 | 14,230.00 | 13,560.00 | 13,630.00 | 13,630.00 | -2.29% | 226,657 |
| Jul 10, 2025 | 13,800.00 | 14,730.00 | 12,800.00 | 13,950.00 | 13,950.00 | 0.22% | 668,478 |
| Jul 9, 2025 | 14,090.00 | 14,300.00 | 13,850.00 | 13,920.00 | 13,920.00 | -2.25% | 236,108 |
| Jul 8, 2025 | 14,000.00 | 14,420.00 | 13,670.00 | 14,240.00 | 14,240.00 | 4.71% | 647,647 |
| Jul 7, 2025 | 12,460.00 | 13,940.00 | 12,440.00 | 13,600.00 | 13,600.00 | 11.11% | 998,276 |
| Jul 4, 2025 | 12,090.00 | 12,570.00 | 12,090.00 | 12,240.00 | 12,240.00 | 1.32% | 442,886 |
| Jul 3, 2025 | 11,880.00 | 12,260.00 | 11,670.00 | 12,080.00 | 12,080.00 | 4.50% | 415,981 |
| Jul 2, 2025 | 11,490.00 | 11,760.00 | 11,190.00 | 11,560.00 | 11,560.00 | 1.85% | 259,632 |
| Jul 1, 2025 | 11,400.00 | 11,640.00 | 10,890.00 | 11,350.00 | 11,350.00 | -0.09% | 199,887 |
| Jun 30, 2025 | 11,160.00 | 11,500.00 | 11,160.00 | 11,360.00 | 11,360.00 | - | 119,879 |