S-1 Corporation (KRX:012750)
South Korea
· Delayed Price · Currency is KRW 83,300
-500 (-0.60%)
At close: Mar 9, 2026
S-1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80,000.00 | 85,100.00 | 80,000.00 | 83,800.00 | 83,800.00 | 0.72% | 47,580 |
| Mar 5, 2026 | 90,700.00 | 90,700.00 | 79,500.00 | 83,200.00 | 83,200.00 | 2.84% | 90,810 |
| Mar 4, 2026 | 88,700.00 | 88,700.00 | 79,500.00 | 80,900.00 | 80,900.00 | -7.22% | 98,345 |
| Mar 3, 2026 | 89,200.00 | 90,700.00 | 86,200.00 | 87,200.00 | 87,200.00 | -0.68% | 105,654 |
| Feb 27, 2026 | 90,300.00 | 90,500.00 | 87,800.00 | 87,800.00 | 87,800.00 | -2.44% | 71,135 |
| Feb 26, 2026 | 90,700.00 | 92,400.00 | 89,000.00 | 90,000.00 | 90,000.00 | -2.28% | 64,990 |
| Feb 25, 2026 | 92,200.00 | 93,500.00 | 91,200.00 | 92,100.00 | 92,100.00 | -0.97% | 61,243 |
| Feb 24, 2026 | 92,900.00 | 93,600.00 | 91,100.00 | 93,000.00 | 93,000.00 | 0.32% | 77,023 |
| Feb 23, 2026 | 90,200.00 | 93,600.00 | 90,200.00 | 92,700.00 | 92,700.00 | 0.76% | 60,753 |
| Feb 20, 2026 | 89,500.00 | 93,000.00 | 89,500.00 | 92,000.00 | 92,000.00 | 1.66% | 55,966 |
| Feb 19, 2026 | 92,200.00 | 92,300.00 | 89,500.00 | 90,500.00 | 90,500.00 | -1.84% | 74,921 |
| Feb 13, 2026 | 94,200.00 | 94,200.00 | 91,200.00 | 92,200.00 | 92,200.00 | -2.02% | 42,014 |
| Feb 12, 2026 | 91,000.00 | 94,100.00 | 90,500.00 | 94,100.00 | 94,100.00 | 3.41% | 58,109 |
| Feb 11, 2026 | 90,600.00 | 92,000.00 | 89,800.00 | 91,000.00 | 91,000.00 | 0.55% | 37,067 |
| Feb 10, 2026 | 90,300.00 | 91,500.00 | 89,700.00 | 90,500.00 | 90,500.00 | 1.23% | 54,902 |
| Feb 9, 2026 | 88,600.00 | 90,500.00 | 87,300.00 | 89,400.00 | 89,400.00 | 3.00% | 46,279 |
| Feb 6, 2026 | 82,800.00 | 87,500.00 | 82,600.00 | 86,800.00 | 86,800.00 | 1.76% | 47,473 |
| Feb 5, 2026 | 83,200.00 | 85,800.00 | 83,200.00 | 85,300.00 | 85,300.00 | -0.93% | 38,061 |
| Feb 4, 2026 | 82,900.00 | 86,600.00 | 82,900.00 | 86,100.00 | 86,100.00 | 2.38% | 58,001 |
| Feb 3, 2026 | 81,000.00 | 84,100.00 | 80,100.00 | 84,100.00 | 84,100.00 | 4.60% | 68,327 |
| Feb 2, 2026 | 80,300.00 | 82,700.00 | 79,500.00 | 80,400.00 | 80,400.00 | 1.01% | 83,575 |
| Jan 30, 2026 | 77,200.00 | 82,300.00 | 77,000.00 | 79,600.00 | 79,600.00 | 4.19% | 105,863 |
| Jan 29, 2026 | 75,500.00 | 77,100.00 | 74,200.00 | 76,400.00 | 76,400.00 | 0.39% | 54,419 |
| Jan 28, 2026 | 74,600.00 | 76,200.00 | 74,600.00 | 76,100.00 | 76,100.00 | 2.01% | 42,840 |
| Jan 27, 2026 | 73,900.00 | 76,000.00 | 73,800.00 | 74,600.00 | 74,600.00 | 0.95% | 78,627 |
| Jan 26, 2026 | 75,600.00 | 76,700.00 | 73,900.00 | 73,900.00 | 73,900.00 | -3.40% | 48,929 |
| Jan 23, 2026 | 77,900.00 | 78,200.00 | 75,900.00 | 76,500.00 | 76,500.00 | -2.55% | 46,214 |
| Jan 22, 2026 | 77,400.00 | 79,900.00 | 76,500.00 | 78,500.00 | 78,500.00 | -1.26% | 50,727 |
| Jan 21, 2026 | 81,000.00 | 81,200.00 | 76,900.00 | 79,500.00 | 79,500.00 | 0.25% | 50,068 |
| Jan 20, 2026 | 75,400.00 | 80,300.00 | 75,300.00 | 79,300.00 | 79,300.00 | 4.07% | 72,402 |
| Jan 19, 2026 | 75,500.00 | 76,800.00 | 74,600.00 | 76,200.00 | 76,200.00 | -0.52% | 46,897 |
| Jan 16, 2026 | 78,800.00 | 78,800.00 | 76,600.00 | 76,600.00 | 76,600.00 | -2.17% | 29,747 |
| Jan 15, 2026 | 77,400.00 | 78,400.00 | 76,900.00 | 78,300.00 | 78,300.00 | 0.26% | 38,776 |
| Jan 14, 2026 | 78,100.00 | 78,700.00 | 76,800.00 | 78,100.00 | 78,100.00 | 0.64% | 39,713 |
| Jan 13, 2026 | 76,400.00 | 78,000.00 | 75,300.00 | 77,600.00 | 77,600.00 | 3.47% | 47,049 |
| Jan 12, 2026 | 73,900.00 | 75,200.00 | 72,500.00 | 75,000.00 | 75,000.00 | 3.16% | 60,179 |
| Jan 9, 2026 | 73,200.00 | 73,800.00 | 72,000.00 | 72,700.00 | 72,700.00 | - | 54,987 |
| Jan 8, 2026 | 71,600.00 | 73,200.00 | 70,400.00 | 72,700.00 | 72,700.00 | 1.82% | 39,569 |
| Jan 7, 2026 | 70,300.00 | 72,100.00 | 70,300.00 | 71,400.00 | 71,400.00 | -1.79% | 33,991 |
| Jan 6, 2026 | 70,900.00 | 72,700.00 | 70,900.00 | 72,700.00 | 72,700.00 | 1.82% | 47,005 |
| Jan 5, 2026 | 71,400.00 | 72,100.00 | 70,600.00 | 71,400.00 | 71,400.00 | 0.56% | 37,358 |
| Jan 2, 2026 | 73,100.00 | 73,100.00 | 71,000.00 | 71,000.00 | 71,000.00 | -1.53% | 32,368 |
| Dec 30, 2025 | 72,200.00 | 73,300.00 | 71,600.00 | 72,100.00 | 72,100.00 | -1.23% | 55,600 |
| Dec 29, 2025 | 74,500.00 | 74,800.00 | 72,800.00 | 73,000.00 | 73,000.00 | -5.93% | 55,743 |
| Dec 26, 2025 | 78,700.00 | 79,300.00 | 76,800.00 | 77,600.00 | 74,900.00 | -2.02% | 22,248 |
| Dec 24, 2025 | 78,200.00 | 79,800.00 | 77,900.00 | 79,200.00 | 76,444.33 | 1.28% | 33,600 |
| Dec 23, 2025 | 77,000.00 | 78,600.00 | 76,300.00 | 78,200.00 | 75,479.12 | 0.64% | 37,381 |
| Dec 22, 2025 | 77,800.00 | 78,000.00 | 76,200.00 | 77,700.00 | 74,996.52 | 1.17% | 37,420 |
| Dec 19, 2025 | 75,500.00 | 77,000.00 | 74,600.00 | 76,800.00 | 74,127.84 | 2.67% | 42,612 |
| Dec 18, 2025 | 75,200.00 | 75,900.00 | 74,300.00 | 74,800.00 | 72,197.42 | -1.32% | 50,614 |
| Dec 17, 2025 | 75,500.00 | 76,200.00 | 74,200.00 | 75,800.00 | 73,162.63 | 1.20% | 38,656 |
| Dec 16, 2025 | 75,000.00 | 75,600.00 | 74,400.00 | 74,900.00 | 72,293.94 | - | 35,204 |
| Dec 15, 2025 | 76,800.00 | 77,500.00 | 74,800.00 | 74,900.00 | 72,293.94 | -3.35% | 45,562 |
| Dec 12, 2025 | 76,700.00 | 78,300.00 | 75,700.00 | 77,500.00 | 74,803.48 | 1.44% | 53,316 |
| Dec 11, 2025 | 75,700.00 | 78,800.00 | 74,800.00 | 76,400.00 | 73,741.75 | 1.46% | 212,733 |
| Dec 10, 2025 | 76,300.00 | 76,300.00 | 75,000.00 | 75,300.00 | 72,680.03 | -0.66% | 25,076 |
| Dec 9, 2025 | 76,300.00 | 76,300.00 | 74,800.00 | 75,800.00 | 73,162.63 | - | 31,971 |
| Dec 8, 2025 | 76,600.00 | 76,900.00 | 75,600.00 | 75,800.00 | 73,162.63 | -1.04% | 24,048 |
| Dec 5, 2025 | 75,900.00 | 76,900.00 | 75,500.00 | 76,600.00 | 73,934.79 | - | 54,877 |
| Dec 4, 2025 | 74,800.00 | 76,800.00 | 74,800.00 | 76,600.00 | 73,934.79 | 0.66% | 31,144 |
| Dec 3, 2025 | 74,700.00 | 76,700.00 | 74,700.00 | 76,100.00 | 73,452.19 | 1.06% | 36,503 |
| Dec 2, 2025 | 75,000.00 | 75,500.00 | 74,100.00 | 75,300.00 | 72,680.03 | 1.35% | 33,148 |
| Dec 1, 2025 | 75,000.00 | 75,800.00 | 74,100.00 | 74,300.00 | 71,714.82 | -0.93% | 18,810 |
| Nov 28, 2025 | 75,500.00 | 75,900.00 | 74,500.00 | 75,000.00 | 72,390.46 | -0.27% | 31,336 |
| Nov 27, 2025 | 75,700.00 | 76,400.00 | 74,550.00 | 75,200.00 | 72,583.51 | -1.83% | 22,411 |
| Nov 26, 2025 | 76,100.00 | 76,600.00 | 75,300.00 | 76,600.00 | 73,934.79 | 2.96% | 49,701 |
| Nov 25, 2025 | 74,300.00 | 75,200.00 | 73,700.00 | 74,400.00 | 71,811.34 | 0.40% | 40,521 |
| Nov 24, 2025 | 75,200.00 | 75,800.00 | 73,800.00 | 74,100.00 | 71,521.78 | -0.54% | 40,687 |
| Nov 21, 2025 | 74,900.00 | 75,300.00 | 72,900.00 | 74,500.00 | 71,907.86 | 1.50% | 28,385 |
| Nov 20, 2025 | 72,600.00 | 74,600.00 | 72,600.00 | 73,400.00 | 70,846.13 | 0.82% | 42,018 |
| Nov 19, 2025 | 74,100.00 | 74,200.00 | 72,500.00 | 72,800.00 | 70,267.01 | 0.28% | 28,996 |
| Nov 18, 2025 | 74,700.00 | 75,400.00 | 72,600.00 | 72,600.00 | 70,073.97 | -3.46% | 30,817 |
| Nov 17, 2025 | 74,000.00 | 76,400.00 | 73,900.00 | 75,200.00 | 72,583.51 | 0.67% | 53,701 |
| Nov 14, 2025 | 74,800.00 | 75,300.00 | 73,600.00 | 74,700.00 | 72,100.90 | 0.13% | 41,653 |
| Nov 13, 2025 | 73,100.00 | 75,000.00 | 72,900.00 | 74,600.00 | 72,004.38 | 0.67% | 55,121 |
| Nov 12, 2025 | 72,700.00 | 74,400.00 | 72,600.00 | 74,100.00 | 71,521.78 | 0.95% | 48,355 |
| Nov 11, 2025 | 73,500.00 | 74,800.00 | 73,000.00 | 73,400.00 | 70,846.13 | -2.78% | 46,061 |
| Nov 10, 2025 | 75,600.00 | 75,900.00 | 73,900.00 | 75,500.00 | 72,873.07 | 1.48% | 44,244 |
| Nov 7, 2025 | 74,800.00 | 76,000.00 | 72,900.00 | 74,400.00 | 71,811.34 | 1.50% | 70,903 |
| Nov 6, 2025 | 75,000.00 | 75,000.00 | 72,300.00 | 73,300.00 | 70,749.61 | -1.08% | 77,116 |
| Nov 5, 2025 | 77,100.00 | 77,200.00 | 73,300.00 | 74,100.00 | 71,521.78 | -2.50% | 58,039 |
| Nov 4, 2025 | 74,000.00 | 76,700.00 | 73,500.00 | 76,000.00 | 73,355.67 | 1.74% | 53,637 |
| Nov 3, 2025 | 74,300.00 | 74,900.00 | 73,800.00 | 74,700.00 | 72,100.90 | -0.40% | 30,152 |
| Oct 31, 2025 | 74,500.00 | 75,400.00 | 74,000.00 | 75,000.00 | 72,390.46 | 0.54% | 38,623 |
| Oct 30, 2025 | 75,400.00 | 76,100.00 | 74,200.00 | 74,600.00 | 72,004.38 | -2.48% | 36,116 |
| Oct 29, 2025 | 76,600.00 | 76,800.00 | 75,000.00 | 76,500.00 | 73,838.27 | 0.79% | 35,842 |
| Oct 28, 2025 | 75,800.00 | 76,600.00 | 75,300.00 | 75,900.00 | 73,259.15 | -0.39% | 40,235 |
| Oct 27, 2025 | 76,100.00 | 76,900.00 | 76,100.00 | 76,200.00 | 73,548.71 | -1.30% | 35,074 |
| Oct 24, 2025 | 78,300.00 | 78,300.00 | 76,200.00 | 77,200.00 | 74,513.92 | 0.92% | 35,811 |
| Oct 23, 2025 | 75,300.00 | 77,500.00 | 75,300.00 | 76,500.00 | 73,838.27 | 0.13% | 37,017 |
| Oct 22, 2025 | 75,500.00 | 76,500.00 | 74,900.00 | 76,400.00 | 73,741.75 | 0.13% | 36,556 |
| Oct 21, 2025 | 76,000.00 | 76,900.00 | 75,900.00 | 76,300.00 | 73,645.23 | -0.26% | 27,703 |
| Oct 20, 2025 | 76,500.00 | 76,800.00 | 74,200.00 | 76,500.00 | 73,838.27 | -0.39% | 46,182 |
| Oct 17, 2025 | 77,100.00 | 78,800.00 | 76,400.00 | 76,800.00 | 74,127.84 | -1.29% | 34,713 |
| Oct 16, 2025 | 76,100.00 | 78,400.00 | 76,000.00 | 77,800.00 | 75,093.04 | 1.70% | 63,592 |
| Oct 15, 2025 | 76,000.00 | 77,200.00 | 75,500.00 | 76,500.00 | 73,838.27 | 0.13% | 199,625 |
| Oct 14, 2025 | 77,400.00 | 78,900.00 | 76,100.00 | 76,400.00 | 73,741.75 | -3.66% | 97,169 |
| Oct 13, 2025 | 79,800.00 | 79,800.00 | 78,350.00 | 79,300.00 | 76,540.85 | 0.25% | 53,467 |
| Oct 10, 2025 | 80,600.00 | 82,000.00 | 78,700.00 | 79,100.00 | 76,347.81 | -4.81% | 67,629 |
| Oct 2, 2025 | 82,900.00 | 84,300.00 | 82,500.00 | 83,100.00 | 80,208.63 | 0.73% | 64,644 |