S-1 Corporation (KRX:012750)
South Korea
· Delayed Price · Currency is KRW 86,300
+600 (0.70%)
Apr 29, 2026, 2:30 PM KST
S-1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85,700.00 | 86,400.00 | 85,100.00 | 85,700.00 | 85,700.00 | -0.92% | 39,849 |
| Apr 27, 2026 | 88,000.00 | 88,200.00 | 86,100.00 | 86,500.00 | 86,500.00 | -1.14% | 31,444 |
| Apr 24, 2026 | 87,400.00 | 88,900.00 | 87,100.00 | 87,500.00 | 87,500.00 | -0.68% | 27,595 |
| Apr 23, 2026 | 89,400.00 | 89,400.00 | 87,000.00 | 88,100.00 | 88,100.00 | 0.11% | 42,082 |
| Apr 22, 2026 | 87,800.00 | 88,600.00 | 87,200.00 | 88,000.00 | 88,000.00 | -1.01% | 27,559 |
| Apr 21, 2026 | 90,600.00 | 91,300.00 | 88,600.00 | 88,900.00 | 88,900.00 | -2.84% | 35,243 |
| Apr 20, 2026 | 95,500.00 | 95,500.00 | 91,000.00 | 91,500.00 | 91,500.00 | -0.76% | 27,770 |
| Apr 17, 2026 | 94,500.00 | 94,600.00 | 92,000.00 | 92,200.00 | 92,200.00 | 0.44% | 41,062 |
| Apr 16, 2026 | 92,000.00 | 92,500.00 | 90,900.00 | 91,800.00 | 91,800.00 | - | 25,607 |
| Apr 15, 2026 | 91,200.00 | 92,500.00 | 90,700.00 | 91,800.00 | 91,800.00 | 0.44% | 35,351 |
| Apr 14, 2026 | 88,100.00 | 92,900.00 | 88,100.00 | 91,400.00 | 91,400.00 | 3.63% | 43,767 |
| Apr 13, 2026 | 87,900.00 | 90,000.00 | 87,200.00 | 88,200.00 | 88,200.00 | -1.45% | 28,644 |
| Apr 10, 2026 | 91,800.00 | 92,000.00 | 89,100.00 | 89,500.00 | 89,500.00 | -4.38% | 36,595 |
| Apr 9, 2026 | 89,700.00 | 93,600.00 | 89,200.00 | 93,600.00 | 93,600.00 | 4.46% | 39,388 |
| Apr 8, 2026 | 97,500.00 | 103,000.00 | 89,100.00 | 89,600.00 | 89,600.00 | 0.11% | 60,566 |
| Apr 7, 2026 | 85,100.00 | 90,000.00 | 84,900.00 | 89,500.00 | 89,500.00 | 1.94% | 35,605 |
| Apr 6, 2026 | 86,500.00 | 89,000.00 | 86,300.00 | 87,800.00 | 87,800.00 | 1.50% | 27,787 |
| Apr 3, 2026 | 86,300.00 | 88,800.00 | 85,800.00 | 86,500.00 | 86,500.00 | 0.70% | 29,320 |
| Apr 2, 2026 | 86,000.00 | 89,100.00 | 85,000.00 | 85,900.00 | 85,900.00 | -0.35% | 47,309 |
| Apr 1, 2026 | 89,900.00 | 89,900.00 | 84,600.00 | 86,200.00 | 86,200.00 | 0.58% | 76,401 |
| Mar 31, 2026 | 83,500.00 | 87,000.00 | 83,200.00 | 85,700.00 | 85,700.00 | 0.35% | 68,961 |
| Mar 30, 2026 | 83,500.00 | 86,200.00 | 82,500.00 | 85,400.00 | 85,400.00 | -2.06% | 42,569 |
| Mar 27, 2026 | 86,800.00 | 87,500.00 | 85,600.00 | 87,200.00 | 87,200.00 | -0.34% | 57,741 |
| Mar 26, 2026 | 89,500.00 | 89,600.00 | 86,600.00 | 87,500.00 | 87,500.00 | 0.69% | 46,858 |
| Mar 25, 2026 | 89,500.00 | 89,500.00 | 86,800.00 | 86,900.00 | 86,900.00 | -0.23% | 43,536 |
| Mar 24, 2026 | 86,700.00 | 87,500.00 | 84,600.00 | 87,100.00 | 87,100.00 | 3.32% | 37,149 |
| Mar 23, 2026 | 83,500.00 | 85,700.00 | 83,000.00 | 84,300.00 | 84,300.00 | -5.17% | 49,765 |
| Mar 20, 2026 | 87,400.00 | 90,600.00 | 87,400.00 | 88,900.00 | 88,900.00 | 1.25% | 68,464 |
| Mar 19, 2026 | 85,400.00 | 89,000.00 | 85,300.00 | 87,800.00 | 87,800.00 | 0.23% | 36,118 |
| Mar 18, 2026 | 87,100.00 | 88,200.00 | 85,600.00 | 87,600.00 | 87,600.00 | 2.82% | 48,458 |
| Mar 17, 2026 | 82,700.00 | 85,700.00 | 82,700.00 | 85,200.00 | 85,200.00 | 2.53% | 53,859 |
| Mar 16, 2026 | 81,900.00 | 85,400.00 | 81,900.00 | 83,100.00 | 83,100.00 | - | 52,957 |
| Mar 13, 2026 | 80,300.00 | 83,700.00 | 80,200.00 | 83,100.00 | 83,100.00 | -0.60% | 84,053 |
| Mar 12, 2026 | 81,700.00 | 85,500.00 | 81,700.00 | 83,600.00 | 83,600.00 | -0.71% | 193,894 |
| Mar 11, 2026 | 83,800.00 | 86,800.00 | 83,500.00 | 84,200.00 | 84,200.00 | 2.31% | 48,955 |
| Mar 10, 2026 | 83,600.00 | 85,300.00 | 82,100.00 | 82,300.00 | 82,300.00 | -1.20% | 43,758 |
| Mar 9, 2026 | 79,500.00 | 84,400.00 | 79,100.00 | 83,300.00 | 83,300.00 | -0.60% | 53,916 |
| 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 |