S-1 Corporation (KRX:012750)
South Korea
· Delayed Price · Currency is KRW 76,600
0.00 (0.00%)
At close: Dec 5, 2025
S-1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75,900.00 | 76,900.00 | 75,500.00 | 76,600.00 | 76,600.00 | - | 54,877 |
| Dec 4, 2025 | 74,800.00 | 76,800.00 | 74,800.00 | 76,600.00 | 76,600.00 | 0.66% | 31,144 |
| Dec 3, 2025 | 74,700.00 | 76,700.00 | 74,700.00 | 76,100.00 | 76,100.00 | 1.06% | 36,503 |
| Dec 2, 2025 | 75,000.00 | 75,500.00 | 74,100.00 | 75,300.00 | 75,300.00 | 1.35% | 33,148 |
| Dec 1, 2025 | 75,000.00 | 75,800.00 | 74,100.00 | 74,300.00 | 74,300.00 | -0.93% | 18,810 |
| Nov 28, 2025 | 75,500.00 | 75,900.00 | 74,500.00 | 75,000.00 | 75,000.00 | -0.27% | 31,336 |
| Nov 27, 2025 | 75,700.00 | 76,400.00 | 74,550.00 | 75,200.00 | 75,200.00 | -1.83% | 22,411 |
| Nov 26, 2025 | 76,100.00 | 76,600.00 | 75,300.00 | 76,600.00 | 76,600.00 | 2.96% | 49,701 |
| Nov 25, 2025 | 74,300.00 | 75,200.00 | 73,700.00 | 74,400.00 | 74,400.00 | 0.40% | 26,076 |
| Nov 24, 2025 | 75,200.00 | 75,800.00 | 73,800.00 | 74,100.00 | 74,100.00 | -0.54% | 40,687 |
| Nov 21, 2025 | 74,900.00 | 75,300.00 | 72,900.00 | 74,500.00 | 74,500.00 | 1.50% | 28,385 |
| Nov 20, 2025 | 72,600.00 | 74,600.00 | 72,600.00 | 73,400.00 | 73,400.00 | 0.82% | 42,018 |
| Nov 19, 2025 | 74,100.00 | 74,200.00 | 72,500.00 | 72,800.00 | 72,800.00 | 0.28% | 28,996 |
| Nov 18, 2025 | 74,700.00 | 75,400.00 | 72,600.00 | 72,600.00 | 72,600.00 | -3.46% | 30,817 |
| Nov 17, 2025 | 74,000.00 | 76,400.00 | 73,900.00 | 75,200.00 | 75,200.00 | 0.67% | 53,701 |
| Nov 14, 2025 | 74,800.00 | 75,300.00 | 73,600.00 | 74,700.00 | 74,700.00 | 0.13% | 41,653 |
| Nov 13, 2025 | 73,100.00 | 75,000.00 | 72,900.00 | 74,600.00 | 74,600.00 | 0.67% | 55,121 |
| Nov 12, 2025 | 72,700.00 | 74,400.00 | 72,600.00 | 74,100.00 | 74,100.00 | 0.95% | 48,355 |
| Nov 11, 2025 | 73,500.00 | 74,800.00 | 73,000.00 | 73,400.00 | 73,400.00 | -2.78% | 46,061 |
| Nov 10, 2025 | 75,600.00 | 75,900.00 | 73,900.00 | 75,500.00 | 75,500.00 | 1.48% | 44,244 |
| Nov 7, 2025 | 74,800.00 | 76,000.00 | 72,900.00 | 74,400.00 | 74,400.00 | 1.50% | 70,903 |
| Nov 6, 2025 | 75,000.00 | 75,000.00 | 72,300.00 | 73,300.00 | 73,300.00 | -1.08% | 77,116 |
| Nov 5, 2025 | 77,100.00 | 77,200.00 | 73,300.00 | 74,100.00 | 74,100.00 | -2.50% | 58,039 |
| Nov 4, 2025 | 74,000.00 | 76,700.00 | 73,500.00 | 76,000.00 | 76,000.00 | 1.74% | 53,637 |
| Nov 3, 2025 | 74,300.00 | 74,900.00 | 73,800.00 | 74,700.00 | 74,700.00 | -0.40% | 30,152 |
| Oct 31, 2025 | 74,500.00 | 75,400.00 | 74,000.00 | 75,000.00 | 75,000.00 | 0.54% | 38,623 |
| Oct 30, 2025 | 75,400.00 | 76,100.00 | 74,200.00 | 74,600.00 | 74,600.00 | -2.48% | 36,116 |
| Oct 29, 2025 | 76,600.00 | 76,800.00 | 75,000.00 | 76,500.00 | 76,500.00 | 0.79% | 35,842 |
| Oct 28, 2025 | 75,800.00 | 76,600.00 | 75,300.00 | 75,900.00 | 75,900.00 | -0.39% | 40,235 |
| Oct 27, 2025 | 76,100.00 | 76,900.00 | 76,100.00 | 76,200.00 | 76,200.00 | -1.30% | 35,074 |
| Oct 24, 2025 | 78,300.00 | 78,300.00 | 76,200.00 | 77,200.00 | 77,200.00 | 0.92% | 35,811 |
| Oct 23, 2025 | 75,300.00 | 77,500.00 | 75,300.00 | 76,500.00 | 76,500.00 | 0.13% | 37,017 |
| Oct 22, 2025 | 75,500.00 | 76,500.00 | 74,900.00 | 76,400.00 | 76,400.00 | 0.13% | 36,556 |
| Oct 21, 2025 | 76,000.00 | 76,900.00 | 75,900.00 | 76,300.00 | 76,300.00 | -0.26% | 27,703 |
| Oct 20, 2025 | 76,500.00 | 76,800.00 | 74,200.00 | 76,500.00 | 76,500.00 | -0.39% | 46,182 |
| Oct 17, 2025 | 77,100.00 | 78,800.00 | 76,400.00 | 76,800.00 | 76,800.00 | -1.29% | 34,713 |
| Oct 16, 2025 | 76,100.00 | 78,400.00 | 76,000.00 | 77,800.00 | 77,800.00 | 1.70% | 63,592 |
| Oct 15, 2025 | 76,000.00 | 77,200.00 | 75,500.00 | 76,500.00 | 76,500.00 | 0.13% | 199,625 |
| Oct 14, 2025 | 77,400.00 | 78,900.00 | 76,100.00 | 76,400.00 | 76,400.00 | -3.66% | 97,169 |
| Oct 13, 2025 | 79,800.00 | 79,800.00 | 78,350.00 | 79,300.00 | 79,300.00 | 0.25% | 53,467 |
| Oct 10, 2025 | 80,600.00 | 82,000.00 | 78,700.00 | 79,100.00 | 79,100.00 | -4.81% | 67,629 |
| Oct 2, 2025 | 82,900.00 | 84,300.00 | 82,500.00 | 83,100.00 | 83,100.00 | 0.73% | 64,644 |
| Oct 1, 2025 | 83,300.00 | 84,400.00 | 82,400.00 | 82,500.00 | 82,500.00 | -1.90% | 41,524 |
| Sep 30, 2025 | 83,000.00 | 84,200.00 | 82,100.00 | 84,100.00 | 84,100.00 | -0.12% | 39,913 |
| Sep 29, 2025 | 87,000.00 | 87,000.00 | 83,700.00 | 84,200.00 | 84,200.00 | -1.86% | 37,237 |
| Sep 26, 2025 | 85,400.00 | 86,300.00 | 84,200.00 | 85,800.00 | 85,800.00 | -0.46% | 41,213 |
| Sep 25, 2025 | 85,700.00 | 86,200.00 | 84,200.00 | 86,200.00 | 86,200.00 | 0.82% | 52,019 |
| Sep 24, 2025 | 86,800.00 | 86,900.00 | 84,800.00 | 85,500.00 | 85,500.00 | -0.58% | 46,215 |
| Sep 23, 2025 | 82,500.00 | 86,300.00 | 82,500.00 | 86,000.00 | 86,000.00 | 3.12% | 53,603 |
| Sep 22, 2025 | 85,200.00 | 85,200.00 | 82,200.00 | 83,400.00 | 83,400.00 | -3.14% | 51,456 |
| Sep 19, 2025 | 80,900.00 | 86,100.00 | 80,700.00 | 86,100.00 | 86,100.00 | 6.43% | 163,654 |
| Sep 18, 2025 | 84,000.00 | 84,600.00 | 80,600.00 | 80,900.00 | 80,900.00 | -4.60% | 67,488 |
| Sep 17, 2025 | 81,100.00 | 85,000.00 | 80,800.00 | 84,800.00 | 84,800.00 | 3.54% | 65,631 |
| Sep 16, 2025 | 79,700.00 | 82,400.00 | 79,700.00 | 81,900.00 | 81,900.00 | 1.99% | 43,530 |
| Sep 15, 2025 | 79,700.00 | 80,400.00 | 79,200.00 | 80,300.00 | 80,300.00 | -0.25% | 36,595 |
| Sep 12, 2025 | 82,100.00 | 82,500.00 | 80,400.00 | 80,500.00 | 80,500.00 | -2.07% | 64,384 |
| Sep 11, 2025 | 79,400.00 | 82,200.00 | 79,400.00 | 82,200.00 | 82,200.00 | 2.49% | 200,403 |
| Sep 10, 2025 | 78,400.00 | 80,900.00 | 78,400.00 | 80,200.00 | 80,200.00 | 1.26% | 48,431 |
| Sep 9, 2025 | 79,600.00 | 80,500.00 | 78,100.00 | 79,200.00 | 79,200.00 | -0.25% | 53,125 |
| Sep 8, 2025 | 80,200.00 | 80,800.00 | 78,700.00 | 79,400.00 | 79,400.00 | -1.61% | 33,433 |
| Sep 5, 2025 | 79,000.00 | 80,700.00 | 78,800.00 | 80,700.00 | 80,700.00 | 1.25% | 28,234 |
| Sep 4, 2025 | 80,300.00 | 81,200.00 | 79,000.00 | 79,700.00 | 79,700.00 | -1.97% | 35,629 |
| Sep 3, 2025 | 79,100.00 | 81,300.00 | 79,100.00 | 81,300.00 | 81,300.00 | 2.01% | 27,610 |
| Sep 2, 2025 | 79,000.00 | 80,400.00 | 79,000.00 | 79,700.00 | 79,700.00 | 0.13% | 17,431 |
| Sep 1, 2025 | 80,600.00 | 80,700.00 | 78,900.00 | 79,600.00 | 79,600.00 | -0.62% | 18,005 |
| Aug 29, 2025 | 80,500.00 | 80,500.00 | 78,700.00 | 80,100.00 | 80,100.00 | - | 32,422 |
| Aug 28, 2025 | 78,700.00 | 80,300.00 | 78,700.00 | 80,100.00 | 80,100.00 | 1.14% | 31,170 |
| Aug 27, 2025 | 78,700.00 | 79,400.00 | 78,400.00 | 79,200.00 | 79,200.00 | 0.13% | 23,414 |
| Aug 26, 2025 | 78,000.00 | 79,200.00 | 77,900.00 | 79,100.00 | 79,100.00 | 0.38% | 24,506 |
| Aug 25, 2025 | 76,700.00 | 78,800.00 | 76,700.00 | 78,800.00 | 78,800.00 | 1.81% | 21,479 |
| Aug 22, 2025 | 78,000.00 | 78,100.00 | 76,700.00 | 77,400.00 | 77,400.00 | -0.13% | 23,926 |
| Aug 21, 2025 | 76,900.00 | 77,900.00 | 76,900.00 | 77,500.00 | 77,500.00 | 0.78% | 45,448 |
| Aug 20, 2025 | 78,000.00 | 78,000.00 | 75,900.00 | 76,900.00 | 76,900.00 | -0.13% | 35,802 |
| Aug 19, 2025 | 76,800.00 | 77,400.00 | 76,100.00 | 77,000.00 | 77,000.00 | 1.18% | 36,041 |
| Aug 18, 2025 | 75,700.00 | 77,700.00 | 75,100.00 | 76,100.00 | 76,100.00 | 0.53% | 36,836 |
| Aug 14, 2025 | 74,700.00 | 75,700.00 | 72,600.00 | 75,700.00 | 75,700.00 | 1.34% | 38,313 |
| Aug 13, 2025 | 74,400.00 | 75,100.00 | 74,300.00 | 74,700.00 | 74,700.00 | -0.13% | 20,833 |
| Aug 12, 2025 | 74,000.00 | 75,700.00 | 74,000.00 | 74,800.00 | 74,800.00 | 0.27% | 23,501 |
| Aug 11, 2025 | 74,600.00 | 75,000.00 | 73,900.00 | 74,600.00 | 74,600.00 | 0.40% | 20,494 |
| Aug 8, 2025 | 73,100.00 | 74,600.00 | 73,000.00 | 74,300.00 | 74,300.00 | 0.95% | 28,849 |
| Aug 7, 2025 | 72,300.00 | 73,600.00 | 72,250.00 | 73,600.00 | 73,600.00 | 0.96% | 92,515 |
| Aug 6, 2025 | 72,500.00 | 74,100.00 | 72,300.00 | 72,900.00 | 72,900.00 | -1.35% | 37,015 |
| Aug 5, 2025 | 72,800.00 | 74,200.00 | 72,700.00 | 73,900.00 | 73,900.00 | 0.82% | 32,040 |
| Aug 4, 2025 | 72,000.00 | 73,800.00 | 70,600.00 | 73,300.00 | 73,300.00 | 0.96% | 47,774 |
| Aug 1, 2025 | 72,600.00 | 74,000.00 | 72,200.00 | 72,600.00 | 72,600.00 | -2.16% | 48,580 |
| Jul 31, 2025 | 73,300.00 | 74,400.00 | 73,100.00 | 74,200.00 | 74,200.00 | 0.27% | 37,752 |
| Jul 30, 2025 | 73,200.00 | 74,700.00 | 73,100.00 | 74,000.00 | 74,000.00 | 0.14% | 70,951 |
| Jul 29, 2025 | 71,600.00 | 73,900.00 | 71,300.00 | 73,900.00 | 73,900.00 | 2.21% | 52,402 |
| Jul 28, 2025 | 71,000.00 | 72,500.00 | 70,400.00 | 72,300.00 | 72,300.00 | 1.97% | 31,487 |
| Jul 25, 2025 | 70,000.00 | 71,300.00 | 69,400.00 | 70,900.00 | 70,900.00 | 0.28% | 34,738 |
| Jul 24, 2025 | 70,700.00 | 71,400.00 | 70,300.00 | 70,700.00 | 70,700.00 | -0.42% | 36,973 |
| Jul 23, 2025 | 72,400.00 | 72,500.00 | 70,800.00 | 71,000.00 | 71,000.00 | -0.56% | 30,198 |
| Jul 22, 2025 | 70,600.00 | 71,900.00 | 70,500.00 | 71,400.00 | 71,400.00 | 0.56% | 37,158 |
| Jul 21, 2025 | 70,800.00 | 71,400.00 | 70,600.00 | 71,000.00 | 71,000.00 | -0.56% | 17,920 |
| Jul 18, 2025 | 71,200.00 | 71,800.00 | 70,700.00 | 71,400.00 | 71,400.00 | -0.56% | 29,663 |
| Jul 17, 2025 | 71,300.00 | 71,800.00 | 70,600.00 | 71,800.00 | 71,800.00 | 1.41% | 39,344 |
| Jul 16, 2025 | 70,300.00 | 71,000.00 | 70,100.00 | 70,800.00 | 70,800.00 | - | 31,258 |
| Jul 15, 2025 | 70,700.00 | 71,600.00 | 70,600.00 | 70,800.00 | 70,800.00 | -0.98% | 30,201 |
| Jul 14, 2025 | 70,600.00 | 71,900.00 | 70,600.00 | 71,500.00 | 71,500.00 | 0.28% | 26,908 |
| Jul 11, 2025 | 71,000.00 | 72,300.00 | 70,900.00 | 71,300.00 | 71,300.00 | -0.14% | 31,266 |