JS Corporation (KRX:194370)
South Korea · Delayed Price · Currency is KRW 11,320
-430 (-3.66%)
Oct 23, 2026, 3:30 PM KST
JS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11,740.00 | 11,740.00 | 11,110.00 | 11,320.00 | 11,320.00 | -3.66% | 46,572 |
| Oct 22, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.26% | 20,523 |
| Oct 21, 2026 | 11,990.00 | 12,060.00 | 11,640.00 | 11,900.00 | 11,900.00 | -0.50% | 34,520 |
| Oct 20, 2026 | 12,230.00 | 12,300.00 | 11,830.00 | 11,960.00 | 11,960.00 | -3.00% | 35,722 |
| Oct 19, 2026 | 12,230.00 | 12,350.00 | 12,020.00 | 12,330.00 | 12,330.00 | 0.74% | 28,930 |
| Oct 16, 2026 | 11,830.00 | 12,490.00 | 11,830.00 | 12,240.00 | 12,240.00 | 2.09% | 45,470 |
| Oct 15, 2026 | 11,780.00 | 12,130.00 | 11,540.00 | 11,990.00 | 11,990.00 | -0.42% | 81,253 |
| Oct 14, 2026 | 12,070.00 | 12,280.00 | 11,820.00 | 12,040.00 | 12,040.00 | -0.25% | 40,145 |
| Oct 13, 2026 | 11,880.00 | 12,260.00 | 11,600.00 | 12,070.00 | 12,070.00 | 1.60% | 38,826 |
| Oct 12, 2026 | 12,200.00 | 12,300.00 | 11,790.00 | 11,880.00 | 11,880.00 | -2.78% | 36,074 |
| Oct 8, 2026 | 12,110.00 | 12,290.00 | 11,870.00 | 12,220.00 | 12,220.00 | 1.83% | 15,116 |
| Oct 7, 2026 | 12,290.00 | 12,340.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.20% | 34,617 |
| Oct 6, 2026 | 12,930.00 | 12,990.00 | 12,210.00 | 12,270.00 | 12,270.00 | -4.36% | 55,606 |
| Oct 2, 2026 | 12,560.00 | 13,080.00 | 12,510.00 | 12,830.00 | 12,830.00 | 1.66% | 49,933 |
| Oct 1, 2026 | 12,530.00 | 12,650.00 | 12,500.00 | 12,620.00 | 12,620.00 | 0.40% | 31,716 |
| Sep 30, 2026 | 12,700.00 | 12,790.00 | 12,480.00 | 12,570.00 | 12,570.00 | -1.18% | 21,841 |
| Sep 29, 2026 | 12,850.00 | 12,850.00 | 12,470.00 | 12,720.00 | 12,720.00 | -0.78% | 32,435 |
| Sep 28, 2026 | 12,700.00 | 12,840.00 | 12,600.00 | 12,820.00 | 12,820.00 | 0.87% | 9,874 |
| Sep 23, 2026 | 12,990.00 | 13,000.00 | 12,600.00 | 12,710.00 | 12,710.00 | -3.35% | 32,102 |
| Sep 22, 2026 | 12,670.00 | 13,150.00 | 12,670.00 | 13,150.00 | 13,150.00 | 3.06% | 29,843 |
| Sep 21, 2026 | 12,700.00 | 12,810.00 | 12,590.00 | 12,760.00 | 12,760.00 | 0.47% | 22,983 |
| Sep 18, 2026 | 13,000.00 | 13,050.00 | 12,600.00 | 12,700.00 | 12,700.00 | -2.53% | 36,690 |
| Sep 17, 2026 | 12,810.00 | 13,170.00 | 12,780.00 | 13,030.00 | 13,030.00 | 1.72% | 53,620 |
| Sep 16, 2026 | 13,080.00 | 13,170.00 | 12,670.00 | 12,810.00 | 12,810.00 | -2.73% | 43,464 |
| Sep 15, 2026 | 12,840.00 | 13,210.00 | 12,820.00 | 13,170.00 | 13,170.00 | 0.53% | 41,603 |
| Sep 14, 2026 | 12,930.00 | 13,280.00 | 12,800.00 | 13,100.00 | 13,100.00 | 1.39% | 46,509 |
| Sep 11, 2026 | 12,510.00 | 12,960.00 | 12,500.00 | 12,920.00 | 12,920.00 | 2.46% | 38,158 |
| Sep 10, 2026 | 12,680.00 | 12,770.00 | 12,350.00 | 12,610.00 | 12,610.00 | -0.63% | 62,736 |
| Sep 9, 2026 | 12,510.00 | 12,780.00 | 12,410.00 | 12,690.00 | 12,690.00 | 1.20% | 33,886 |
| Sep 8, 2026 | 12,740.00 | 12,740.00 | 12,410.00 | 12,540.00 | 12,540.00 | -1.18% | 100,061 |
| Sep 7, 2026 | 13,100.00 | 13,140.00 | 12,560.00 | 12,690.00 | 12,690.00 | -3.13% | 79,775 |
| Sep 4, 2026 | 13,240.00 | 13,260.00 | 12,890.00 | 13,100.00 | 13,100.00 | 0.08% | 46,428 |
| Sep 3, 2026 | 13,160.00 | 13,520.00 | 12,920.00 | 13,090.00 | 13,090.00 | -0.46% | 90,535 |
| Sep 2, 2026 | 13,440.00 | 13,710.00 | 13,120.00 | 13,150.00 | 13,150.00 | -3.59% | 59,289 |
| Sep 1, 2026 | 13,990.00 | 14,020.00 | 13,550.00 | 13,640.00 | 13,640.00 | -3.19% | 40,367 |
| Aug 31, 2026 | 13,550.00 | 14,190.00 | 13,540.00 | 14,090.00 | 14,090.00 | 2.92% | 89,662 |
| Aug 28, 2026 | 13,330.00 | 13,700.00 | 13,150.00 | 13,690.00 | 13,690.00 | 2.39% | 37,663 |
| Aug 27, 2026 | 13,310.00 | 13,470.00 | 13,140.00 | 13,370.00 | 13,370.00 | 0.38% | 84,996 |
| Aug 26, 2026 | 13,280.00 | 13,360.00 | 13,080.00 | 13,320.00 | 13,320.00 | -0.60% | 30,505 |
| Aug 25, 2026 | 12,790.00 | 13,400.00 | 12,780.00 | 13,400.00 | 13,400.00 | 4.12% | 76,343 |
| Aug 24, 2026 | 12,800.00 | 12,970.00 | 12,320.00 | 12,870.00 | 12,870.00 | 1.18% | 33,681 |
| Aug 21, 2026 | 12,500.00 | 12,720.00 | 12,150.00 | 12,720.00 | 12,720.00 | 2.17% | 44,868 |
| Aug 20, 2026 | 12,720.00 | 12,810.00 | 12,220.00 | 12,450.00 | 12,450.00 | -1.74% | 56,630 |
| Aug 19, 2026 | 12,800.00 | 12,960.00 | 12,520.00 | 12,670.00 | 12,670.00 | -1.02% | 55,510 |
| Aug 18, 2026 | 13,120.00 | 13,140.00 | 12,640.00 | 12,800.00 | 12,800.00 | -2.36% | 49,976 |
| Aug 14, 2026 | 13,150.00 | 13,290.00 | 12,730.00 | 13,110.00 | 13,110.00 | - | 65,454 |
| Aug 13, 2026 | 13,520.00 | 13,540.00 | 13,060.00 | 13,110.00 | 13,110.00 | -3.39% | 115,692 |
| Aug 12, 2026 | 13,500.00 | 13,700.00 | 13,310.00 | 13,570.00 | 13,570.00 | 0.15% | 135,879 |
| Aug 11, 2026 | 13,300.00 | 13,820.00 | 13,280.00 | 13,550.00 | 13,550.00 | 1.88% | 114,952 |
| Aug 10, 2026 | 13,510.00 | 13,700.00 | 12,960.00 | 13,300.00 | 13,300.00 | -1.99% | 94,329 |