JS Corporation (KRX:194370)
South Korea · Delayed Price · Currency is KRW 10,740
-90 (-0.83%)
Jun 4, 2026, 10:10 AM KST
JS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10,920.00 | 11,120.00 | 10,430.00 | 10,830.00 | 10,830.00 | -0.64% | 127,028 |
| Jun 1, 2026 | 11,150.00 | 11,580.00 | 10,830.00 | 10,900.00 | 10,900.00 | -1.98% | 147,551 |
| May 29, 2026 | 11,490.00 | 11,490.00 | 11,000.00 | 11,120.00 | 11,120.00 | -1.85% | 82,605 |
| May 28, 2026 | 11,890.00 | 12,030.00 | 11,040.00 | 11,330.00 | 11,330.00 | -3.16% | 121,592 |
| May 27, 2026 | 12,090.00 | 12,090.00 | 11,550.00 | 11,700.00 | 11,700.00 | -1.85% | 260,948 |
| May 26, 2026 | 12,300.00 | 12,600.00 | 11,910.00 | 11,920.00 | 11,920.00 | -2.30% | 156,599 |
| May 22, 2026 | 11,970.00 | 12,380.00 | 11,970.00 | 12,200.00 | 12,200.00 | 2.26% | 63,838 |
| May 21, 2026 | 12,290.00 | 12,330.00 | 11,420.00 | 11,930.00 | 11,930.00 | 1.88% | 85,481 |
| May 20, 2026 | 12,070.00 | 12,100.00 | 11,600.00 | 11,710.00 | 11,710.00 | -2.90% | 96,363 |
| May 19, 2026 | 12,600.00 | 12,600.00 | 11,940.00 | 12,060.00 | 12,060.00 | -3.67% | 81,920 |
| May 18, 2026 | 13,030.00 | 13,270.00 | 11,810.00 | 12,520.00 | 12,520.00 | -7.26% | 258,295 |
| May 15, 2026 | 13,790.00 | 13,980.00 | 13,210.00 | 13,500.00 | 13,500.00 | -0.74% | 117,670 |
| May 14, 2026 | 13,530.00 | 13,840.00 | 13,330.00 | 13,600.00 | 13,600.00 | 2.33% | 86,888 |
| May 13, 2026 | 13,980.00 | 13,980.00 | 13,220.00 | 13,290.00 | 13,290.00 | -3.06% | 95,145 |
| May 12, 2026 | 14,650.00 | 14,650.00 | 13,500.00 | 13,710.00 | 13,710.00 | -3.65% | 111,771 |
| May 11, 2026 | 14,410.00 | 14,500.00 | 14,060.00 | 14,230.00 | 14,230.00 | -1.18% | 93,310 |
| May 8, 2026 | 14,940.00 | 15,030.00 | 14,260.00 | 14,400.00 | 14,400.00 | -3.61% | 85,926 |
| May 7, 2026 | 14,450.00 | 15,210.00 | 14,230.00 | 14,940.00 | 14,940.00 | 3.39% | 154,489 |
| May 6, 2026 | 14,860.00 | 14,860.00 | 14,220.00 | 14,450.00 | 14,450.00 | -2.10% | 157,566 |
| May 4, 2026 | 15,130.00 | 15,190.00 | 14,460.00 | 14,760.00 | 14,760.00 | -0.20% | 122,423 |
| Apr 30, 2026 | 14,850.00 | 15,600.00 | 14,640.00 | 14,790.00 | 14,790.00 | -0.40% | 188,763 |
| Apr 29, 2026 | 14,650.00 | 15,100.00 | 14,180.00 | 14,850.00 | 14,850.00 | 1.64% | 188,450 |
| Apr 28, 2026 | 15,370.00 | 15,380.00 | 14,590.00 | 14,610.00 | 14,610.00 | -4.94% | 186,685 |
| Apr 27, 2026 | 14,490.00 | 16,090.00 | 14,430.00 | 15,370.00 | 15,370.00 | 9.01% | 478,466 |
| Apr 24, 2026 | 14,010.00 | 14,290.00 | 13,710.00 | 14,100.00 | 14,100.00 | 0.57% | 93,940 |
| Apr 23, 2026 | 13,350.00 | 14,050.00 | 13,110.00 | 14,020.00 | 14,020.00 | 5.73% | 166,414 |
| Apr 22, 2026 | 13,180.00 | 13,330.00 | 12,960.00 | 13,260.00 | 13,260.00 | 0.61% | 84,296 |
| Apr 21, 2026 | 13,380.00 | 13,380.00 | 12,970.00 | 13,180.00 | 13,180.00 | -1.13% | 98,587 |
| Apr 20, 2026 | 13,440.00 | 13,630.00 | 13,220.00 | 13,330.00 | 13,330.00 | -0.07% | 90,906 |
| Apr 17, 2026 | 13,130.00 | 13,510.00 | 13,000.00 | 13,340.00 | 13,340.00 | 1.60% | 134,326 |
| Apr 16, 2026 | 13,520.00 | 13,520.00 | 12,830.00 | 13,130.00 | 13,130.00 | 2.66% | 126,195 |
| Apr 15, 2026 | 12,800.00 | 13,050.00 | 12,730.00 | 12,790.00 | 12,790.00 | -0.54% | 91,629 |
| Apr 14, 2026 | 12,950.00 | 12,990.00 | 12,530.00 | 12,860.00 | 12,860.00 | -0.08% | 181,616 |
| Apr 13, 2026 | 12,800.00 | 13,670.00 | 12,600.00 | 12,870.00 | 12,870.00 | -2.05% | 128,922 |
| Apr 10, 2026 | 12,500.00 | 13,240.00 | 12,280.00 | 13,140.00 | 13,140.00 | 7.53% | 225,399 |
| Apr 9, 2026 | 11,570.00 | 12,440.00 | 11,500.00 | 12,220.00 | 12,220.00 | 4.80% | 188,268 |
| Apr 8, 2026 | 11,200.00 | 11,780.00 | 11,150.00 | 11,660.00 | 11,660.00 | 5.90% | 126,885 |
| Apr 7, 2026 | 10,920.00 | 11,230.00 | 10,870.00 | 11,010.00 | 11,010.00 | 1.10% | 127,715 |
| Apr 6, 2026 | 11,060.00 | 11,060.00 | 10,720.00 | 10,890.00 | 10,890.00 | -1.89% | 203,984 |
| Apr 3, 2026 | 11,260.00 | 11,370.00 | 10,970.00 | 11,100.00 | 11,100.00 | -0.36% | 179,920 |
| 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% | 108,652 |
| Mar 30, 2026 | 11,390.00 | 11,560.00 | 11,160.00 | 11,480.00 | 11,480.00 | -1.88% | 57,842 |
| 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 |