JS Corporation (KRX:194370)
South Korea · Delayed Price · Currency is KRW 12,920
+310 (2.46%)
Sep 11, 2026, 3:30 PM KST
JS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,876 |
| Sep 8, 2026 | 12,740.00 | 12,740.00 | 12,410.00 | 12,540.00 | 12,540.00 | -1.18% | 100,060 |
| 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 |
| Aug 7, 2026 | 13,290.00 | 13,570.00 | 13,030.00 | 13,570.00 | 13,570.00 | 1.80% | 62,869 |
| Aug 6, 2026 | 13,220.00 | 13,560.00 | 12,960.00 | 13,330.00 | 13,330.00 | -0.45% | 47,113 |
| Aug 5, 2026 | 13,320.00 | 13,530.00 | 13,170.00 | 13,390.00 | 13,390.00 | 0.68% | 56,386 |
| Aug 4, 2026 | 13,090.00 | 13,400.00 | 12,590.00 | 13,300.00 | 13,300.00 | 0.53% | 107,405 |
| Aug 3, 2026 | 12,110.00 | 14,190.00 | 11,800.00 | 13,230.00 | 13,230.00 | 8.89% | 373,836 |
| 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% | 62,722 |
| 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% | 174,022 |
| 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% | 268,583 |