JS Corporation (KRX:194370)
South Korea · Delayed Price · Currency is KRW 13,230
+1,080 (8.89%)
Aug 3, 2026, 3:30 PM KST
JS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 11,800.00 | 12,390.00 | 11,760.00 | 12,150.00 | 12,150.00 | 3.67% | 216,415 |
| Jul 30, 2026 | 11,390.00 | 12,200.00 | 11,390.00 | 11,720.00 | 11,720.00 | -1.51% | 33,540 |
| Jul 29, 2026 | 12,200.00 | 12,870.00 | 11,290.00 | 11,900.00 | 11,900.00 | -0.75% | 178,616 |
| Jul 28, 2026 | 12,460.00 | 12,640.00 | 11,750.00 | 11,990.00 | 11,990.00 | -3.77% | 79,366 |
| Jul 27, 2026 | 12,020.00 | 12,640.00 | 11,820.00 | 12,460.00 | 12,460.00 | 2.89% | 62,721 |
| Jul 24, 2026 | 12,020.00 | 12,360.00 | 11,780.00 | 12,110.00 | 12,110.00 | 0.75% | 85,975 |
| Jul 23, 2026 | 11,610.00 | 12,080.00 | 11,500.00 | 12,020.00 | 12,020.00 | 5.44% | 55,312 |
| Jul 22, 2026 | 11,430.00 | 11,680.00 | 11,210.00 | 11,400.00 | 11,400.00 | 0.44% | 43,716 |
| Jul 21, 2026 | 11,200.00 | 11,420.00 | 11,030.00 | 11,350.00 | 11,350.00 | 0.89% | 82,446 |
| Jul 20, 2026 | 11,690.00 | 11,870.00 | 11,150.00 | 11,250.00 | 11,250.00 | -4.34% | 102,974 |
| Jul 16, 2026 | 11,710.00 | 12,290.00 | 11,610.00 | 11,760.00 | 11,760.00 | -2.16% | 155,010 |
| Jul 15, 2026 | 12,000.00 | 12,110.00 | 11,660.00 | 12,020.00 | 12,020.00 | 0.75% | 33,701 |
| Jul 14, 2026 | 11,700.00 | 12,030.00 | 11,460.00 | 11,930.00 | 11,930.00 | 0.93% | 173,885 |
| Jul 13, 2026 | 11,850.00 | 12,350.00 | 11,600.00 | 11,820.00 | 11,820.00 | 1.29% | 121,278 |
| Jul 10, 2026 | 11,820.00 | 11,980.00 | 11,670.00 | 11,670.00 | 11,670.00 | -0.51% | 53,160 |
| Jul 9, 2026 | 11,540.00 | 11,870.00 | 11,220.00 | 11,730.00 | 11,730.00 | 0.60% | 99,698 |
| Jul 8, 2026 | 12,130.00 | 12,370.00 | 11,550.00 | 11,660.00 | 11,660.00 | -4.89% | 57,756 |
| Jul 7, 2026 | 12,480.00 | 12,740.00 | 12,100.00 | 12,260.00 | 12,260.00 | -0.41% | 105,322 |
| Jul 6, 2026 | 12,150.00 | 12,500.00 | 11,890.00 | 12,310.00 | 12,310.00 | 0.24% | 139,098 |
| Jul 3, 2026 | 12,180.00 | 12,400.00 | 11,820.00 | 12,280.00 | 12,280.00 | 0.24% | 105,937 |
| Jul 2, 2026 | 11,650.00 | 12,650.00 | 11,410.00 | 12,250.00 | 12,250.00 | 6.89% | 268,184 |
| Jul 1, 2026 | 11,220.00 | 11,570.00 | 11,200.00 | 11,460.00 | 11,460.00 | 3.06% | 86,803 |
| Jun 30, 2026 | 11,600.00 | 11,790.00 | 11,020.00 | 11,120.00 | 11,120.00 | -5.04% | 107,780 |
| Jun 29, 2026 | 10,770.00 | 11,850.00 | 10,490.00 | 11,710.00 | 11,710.00 | 6.94% | 158,985 |
| Jun 26, 2026 | 11,500.00 | 11,560.00 | 10,520.00 | 11,300.00 | 10,950.00 | -1.40% | 126,500 |
| Jun 25, 2026 | 11,400.00 | 11,840.00 | 11,340.00 | 11,460.00 | 11,105.04 | 0.97% | 133,031 |
| Jun 24, 2026 | 11,120.00 | 11,660.00 | 11,110.00 | 11,350.00 | 10,998.45 | 0.71% | 125,217 |
| Jun 23, 2026 | 11,550.00 | 12,010.00 | 11,160.00 | 11,270.00 | 10,920.93 | -2.76% | 123,243 |
| Jun 22, 2026 | 11,740.00 | 11,780.00 | 11,310.00 | 11,590.00 | 11,231.02 | 0.26% | 92,094 |
| Jun 19, 2026 | 11,880.00 | 12,190.00 | 11,000.00 | 11,560.00 | 11,201.95 | -3.02% | 99,425 |
| Jun 18, 2026 | 12,230.00 | 12,580.00 | 11,910.00 | 11,920.00 | 11,550.80 | -2.45% | 125,792 |
| Jun 17, 2026 | 11,790.00 | 12,350.00 | 11,430.00 | 12,220.00 | 11,841.50 | 5.98% | 134,829 |
| Jun 16, 2026 | 11,720.00 | 11,890.00 | 11,490.00 | 11,530.00 | 11,172.88 | -1.54% | 61,003 |
| Jun 15, 2026 | 11,490.00 | 11,810.00 | 11,390.00 | 11,710.00 | 11,347.30 | 1.91% | 187,768 |
| Jun 12, 2026 | 11,760.00 | 11,890.00 | 10,790.00 | 11,490.00 | 11,134.12 | -1.79% | 96,226 |
| Jun 11, 2026 | 11,450.00 | 12,000.00 | 11,210.00 | 11,700.00 | 11,337.61 | 1.21% | 189,187 |
| Jun 10, 2026 | 10,670.00 | 12,170.00 | 10,550.00 | 11,560.00 | 11,201.95 | 7.04% | 507,454 |
| Jun 9, 2026 | 10,000.00 | 10,900.00 | 9,750.00 | 10,800.00 | 10,465.49 | 9.98% | 225,151 |
| Jun 8, 2026 | 10,240.00 | 10,240.00 | 9,730.00 | 9,820.00 | 9,515.84 | -5.58% | 155,141 |
| Jun 5, 2026 | 10,610.00 | 11,060.00 | 10,310.00 | 10,400.00 | 10,077.88 | -1.98% | 128,174 |
| Jun 4, 2026 | 10,810.00 | 10,950.00 | 10,590.00 | 10,610.00 | 10,281.37 | -2.03% | 151,618 |
| Jun 2, 2026 | 10,920.00 | 11,120.00 | 10,430.00 | 10,830.00 | 10,494.56 | -0.64% | 127,028 |
| Jun 1, 2026 | 11,150.00 | 11,580.00 | 10,830.00 | 10,900.00 | 10,562.39 | -1.98% | 147,551 |
| May 29, 2026 | 11,490.00 | 11,490.00 | 11,000.00 | 11,120.00 | 10,775.58 | -1.85% | 82,605 |
| May 28, 2026 | 11,890.00 | 12,030.00 | 11,040.00 | 11,330.00 | 10,979.07 | -3.16% | 121,592 |
| May 27, 2026 | 12,090.00 | 12,090.00 | 11,550.00 | 11,700.00 | 11,337.61 | -1.85% | 260,948 |
| May 26, 2026 | 12,300.00 | 12,600.00 | 11,910.00 | 11,920.00 | 11,550.80 | -2.30% | 156,599 |
| May 22, 2026 | 11,970.00 | 12,380.00 | 11,970.00 | 12,200.00 | 11,822.12 | 2.26% | 63,838 |
| May 21, 2026 | 12,290.00 | 12,330.00 | 11,420.00 | 11,930.00 | 11,560.49 | 1.88% | 85,481 |
| May 20, 2026 | 12,070.00 | 12,100.00 | 11,600.00 | 11,710.00 | 11,347.30 | -2.90% | 96,363 |