JS Corporation (KRX:194370)
South Korea
· Delayed Price · Currency is KRW 11,890
-300 (-2.46%)
At close: Dec 5, 2025
JS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,160.00 | 12,170.00 | 11,820.00 | 11,890.00 | 11,890.00 | -2.46% | 135,226 |
| Dec 4, 2025 | 12,110.00 | 12,300.00 | 11,970.00 | 12,190.00 | 12,190.00 | -0.41% | 191,908 |
| Dec 3, 2025 | 12,100.00 | 12,330.00 | 11,980.00 | 12,240.00 | 12,240.00 | 1.16% | 237,217 |
| Dec 2, 2025 | 11,640.00 | 12,120.00 | 11,430.00 | 12,100.00 | 12,100.00 | 5.49% | 516,050 |
| Dec 1, 2025 | 11,790.00 | 11,980.00 | 11,430.00 | 11,470.00 | 11,470.00 | -2.80% | 265,589 |
| Nov 28, 2025 | 11,550.00 | 11,800.00 | 11,410.00 | 11,800.00 | 11,800.00 | 3.15% | 307,535 |
| Nov 27, 2025 | 10,820.00 | 11,470.00 | 10,820.00 | 11,440.00 | 11,440.00 | 5.24% | 316,833 |
| Nov 26, 2025 | 10,690.00 | 10,890.00 | 10,560.00 | 10,870.00 | 10,870.00 | 2.74% | 90,562 |
| Nov 25, 2025 | 10,830.00 | 10,950.00 | 10,460.00 | 10,580.00 | 10,580.00 | -2.67% | 148,890 |
| Nov 24, 2025 | 11,080.00 | 11,240.00 | 10,840.00 | 10,870.00 | 10,870.00 | -1.27% | 98,465 |
| Nov 21, 2025 | 10,990.00 | 11,210.00 | 10,780.00 | 11,010.00 | 11,010.00 | -1.96% | 172,917 |
| Nov 20, 2025 | 10,600.00 | 11,270.00 | 10,560.00 | 11,230.00 | 11,230.00 | 5.84% | 286,051 |
| Nov 19, 2025 | 10,660.00 | 10,940.00 | 10,440.00 | 10,610.00 | 10,610.00 | 0.95% | 137,306 |
| Nov 18, 2025 | 10,660.00 | 10,870.00 | 10,500.00 | 10,510.00 | 10,510.00 | -2.05% | 117,863 |
| Nov 17, 2025 | 10,350.00 | 10,820.00 | 10,170.00 | 10,730.00 | 10,730.00 | 5.51% | 271,827 |
| Nov 14, 2025 | 10,270.00 | 10,350.00 | 10,120.00 | 10,170.00 | 10,170.00 | -1.93% | 83,404 |
| Nov 13, 2025 | 10,450.00 | 10,640.00 | 10,320.00 | 10,370.00 | 10,370.00 | -0.77% | 76,850 |
| Nov 12, 2025 | 10,370.00 | 10,470.00 | 10,280.00 | 10,450.00 | 10,450.00 | 0.77% | 69,031 |
| Nov 11, 2025 | 10,480.00 | 10,490.00 | 10,250.00 | 10,370.00 | 10,370.00 | -0.19% | 59,914 |
| Nov 10, 2025 | 10,160.00 | 10,460.00 | 10,160.00 | 10,390.00 | 10,390.00 | 2.87% | 92,325 |
| Nov 7, 2025 | 10,300.00 | 10,310.00 | 10,060.00 | 10,100.00 | 10,100.00 | -2.88% | 126,762 |
| Nov 6, 2025 | 10,200.00 | 10,530.00 | 9,980.00 | 10,400.00 | 10,400.00 | 2.16% | 121,466 |
| Nov 5, 2025 | 10,110.00 | 10,280.00 | 9,850.00 | 10,180.00 | 10,180.00 | -0.10% | 170,050 |
| Nov 4, 2025 | 10,230.00 | 10,400.00 | 10,080.00 | 10,190.00 | 10,190.00 | -1.16% | 135,858 |
| Nov 3, 2025 | 10,650.00 | 10,650.00 | 10,170.00 | 10,310.00 | 10,310.00 | -2.64% | 161,732 |
| Oct 31, 2025 | 10,550.00 | 10,750.00 | 10,200.00 | 10,590.00 | 10,590.00 | 3.72% | 287,485 |
| Oct 30, 2025 | 10,020.00 | 10,640.00 | 9,880.00 | 10,210.00 | 10,210.00 | 2.72% | 219,410 |
| Oct 29, 2025 | 10,250.00 | 10,260.00 | 9,910.00 | 9,940.00 | 9,940.00 | -2.07% | 76,983 |
| Oct 28, 2025 | 10,010.00 | 10,330.00 | 9,880.00 | 10,150.00 | 10,150.00 | 2.53% | 115,744 |
| Oct 27, 2025 | 9,830.00 | 10,060.00 | 9,750.00 | 9,900.00 | 9,900.00 | 0.71% | 113,181 |
| Oct 24, 2025 | 9,950.00 | 9,950.00 | 9,790.00 | 9,830.00 | 9,830.00 | -0.61% | 52,626 |
| Oct 23, 2025 | 9,930.00 | 9,990.00 | 9,820.00 | 9,890.00 | 9,890.00 | -0.40% | 37,082 |
| Oct 22, 2025 | 9,860.00 | 9,960.00 | 9,690.00 | 9,930.00 | 9,930.00 | 1.43% | 67,867 |
| Oct 21, 2025 | 9,780.00 | 9,960.00 | 9,730.00 | 9,790.00 | 9,790.00 | -0.31% | 69,471 |
| Oct 20, 2025 | 9,520.00 | 9,840.00 | 9,520.00 | 9,820.00 | 9,820.00 | 3.15% | 60,822 |
| Oct 17, 2025 | 9,790.00 | 9,880.00 | 9,500.00 | 9,520.00 | 9,520.00 | -2.66% | 145,236 |
| Oct 16, 2025 | 10,150.00 | 10,160.00 | 9,740.00 | 9,780.00 | 9,780.00 | -4.02% | 198,778 |
| Oct 15, 2025 | 10,000.00 | 10,200.00 | 9,860.00 | 10,190.00 | 10,190.00 | 1.90% | 363,226 |
| Oct 14, 2025 | 10,160.00 | 10,300.00 | 9,930.00 | 10,000.00 | 10,000.00 | -1.28% | 100,936 |
| Oct 13, 2025 | 9,900.00 | 10,160.00 | 9,760.00 | 10,130.00 | 10,130.00 | -0.20% | 143,678 |
| Oct 10, 2025 | 10,100.00 | 10,180.00 | 9,950.00 | 10,150.00 | 10,150.00 | 1.20% | 137,695 |
| Oct 2, 2025 | 10,010.00 | 10,070.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.30% | 70,619 |
| Oct 1, 2025 | 10,080.00 | 10,120.00 | 9,870.00 | 10,000.00 | 10,000.00 | -0.79% | 203,299 |
| Sep 30, 2025 | 10,150.00 | 10,240.00 | 10,070.00 | 10,080.00 | 10,080.00 | -1.37% | 48,756 |
| Sep 29, 2025 | 10,310.00 | 10,310.00 | 10,060.00 | 10,220.00 | 10,220.00 | -0.58% | 91,813 |
| Sep 26, 2025 | 10,510.00 | 10,530.00 | 10,000.00 | 10,280.00 | 10,280.00 | -1.81% | 123,144 |
| Sep 25, 2025 | 10,680.00 | 10,740.00 | 10,080.00 | 10,470.00 | 10,470.00 | -0.10% | 145,372 |
| Sep 24, 2025 | 10,830.00 | 10,910.00 | 10,450.00 | 10,480.00 | 10,480.00 | -2.96% | 156,752 |
| Sep 23, 2025 | 10,920.00 | 11,000.00 | 10,690.00 | 10,800.00 | 10,800.00 | -1.46% | 106,457 |
| Sep 22, 2025 | 11,010.00 | 11,070.00 | 10,610.00 | 10,960.00 | 10,960.00 | -0.90% | 150,445 |
| Sep 19, 2025 | 11,200.00 | 11,270.00 | 10,990.00 | 11,060.00 | 11,060.00 | -1.43% | 124,008 |
| Sep 18, 2025 | 11,120.00 | 11,280.00 | 11,110.00 | 11,220.00 | 11,220.00 | 0.90% | 112,935 |
| Sep 17, 2025 | 10,980.00 | 11,200.00 | 10,850.00 | 11,120.00 | 11,120.00 | 1.09% | 92,003 |
| Sep 16, 2025 | 11,200.00 | 11,480.00 | 10,920.00 | 11,000.00 | 11,000.00 | -2.22% | 169,574 |
| Sep 15, 2025 | 11,600.00 | 11,610.00 | 11,220.00 | 11,250.00 | 11,250.00 | -2.77% | 127,381 |
| Sep 12, 2025 | 11,490.00 | 11,690.00 | 11,310.00 | 11,570.00 | 11,570.00 | 0.96% | 132,063 |
| Sep 11, 2025 | 11,360.00 | 11,480.00 | 11,250.00 | 11,460.00 | 11,460.00 | 1.87% | 115,633 |
| Sep 10, 2025 | 11,510.00 | 11,510.00 | 11,100.00 | 11,250.00 | 11,250.00 | -1.49% | 156,976 |
| Sep 9, 2025 | 11,000.00 | 11,530.00 | 11,000.00 | 11,420.00 | 11,420.00 | 2.88% | 213,118 |
| Sep 8, 2025 | 10,910.00 | 11,180.00 | 10,760.00 | 11,100.00 | 11,100.00 | 1.65% | 89,929 |
| Sep 5, 2025 | 11,160.00 | 11,340.00 | 10,880.00 | 10,920.00 | 10,920.00 | -2.06% | 136,697 |
| Sep 4, 2025 | 10,830.00 | 11,380.00 | 10,760.00 | 11,150.00 | 11,150.00 | 3.82% | 335,686 |
| Sep 3, 2025 | 10,120.00 | 10,870.00 | 10,070.00 | 10,740.00 | 10,740.00 | 6.23% | 294,716 |
| Sep 2, 2025 | 10,060.00 | 10,200.00 | 9,880.00 | 10,110.00 | 10,110.00 | 0.50% | 103,054 |
| Sep 1, 2025 | 10,180.00 | 10,240.00 | 10,000.00 | 10,060.00 | 10,060.00 | -1.18% | 58,925 |
| Aug 29, 2025 | 9,960.00 | 10,240.00 | 9,960.00 | 10,180.00 | 10,180.00 | 0.49% | 130,022 |
| Aug 28, 2025 | 10,060.00 | 10,180.00 | 10,040.00 | 10,130.00 | 10,130.00 | -0.39% | 41,671 |
| Aug 27, 2025 | 10,310.00 | 10,310.00 | 10,050.00 | 10,170.00 | 10,170.00 | -0.97% | 88,385 |
| Aug 26, 2025 | 10,290.00 | 10,380.00 | 10,190.00 | 10,270.00 | 10,270.00 | 0.20% | 66,142 |
| Aug 25, 2025 | 10,290.00 | 10,420.00 | 10,160.00 | 10,250.00 | 10,250.00 | 1.49% | 68,066 |
| Aug 22, 2025 | 10,010.00 | 10,210.00 | 9,990.00 | 10,100.00 | 10,100.00 | 1.61% | 79,504 |
| Aug 21, 2025 | 9,950.00 | 10,070.00 | 9,900.00 | 9,940.00 | 9,940.00 | -0.10% | 62,062 |
| Aug 20, 2025 | 10,010.00 | 10,020.00 | 9,600.00 | 9,950.00 | 9,950.00 | -1.00% | 165,519 |
| Aug 19, 2025 | 10,180.00 | 10,950.00 | 10,020.00 | 10,050.00 | 10,050.00 | -1.57% | 96,107 |
| Aug 18, 2025 | 10,320.00 | 10,360.00 | 10,140.00 | 10,210.00 | 10,210.00 | -1.92% | 77,606 |
| Aug 14, 2025 | 10,540.00 | 10,580.00 | 10,270.00 | 10,410.00 | 10,410.00 | -0.38% | 112,225 |
| Aug 13, 2025 | 10,500.00 | 10,580.00 | 10,190.00 | 10,450.00 | 10,450.00 | 0.97% | 89,445 |
| Aug 12, 2025 | 10,580.00 | 10,780.00 | 10,250.00 | 10,350.00 | 10,350.00 | -2.08% | 119,191 |
| Aug 11, 2025 | 10,690.00 | 10,700.00 | 10,410.00 | 10,570.00 | 10,570.00 | -1.31% | 121,670 |
| Aug 8, 2025 | 10,730.00 | 10,850.00 | 10,590.00 | 10,710.00 | 10,710.00 | 0.66% | 89,112 |
| Aug 7, 2025 | 10,870.00 | 10,950.00 | 10,560.00 | 10,640.00 | 10,640.00 | -0.65% | 107,227 |
| Aug 6, 2025 | 10,720.00 | 11,090.00 | 10,500.00 | 10,710.00 | 10,710.00 | 3.48% | 236,363 |
| Aug 5, 2025 | 10,400.00 | 10,460.00 | 10,210.00 | 10,350.00 | 10,350.00 | 0.58% | 127,815 |
| Aug 4, 2025 | 10,280.00 | 10,370.00 | 10,000.00 | 10,290.00 | 10,290.00 | 1.68% | 190,075 |
| Aug 1, 2025 | 10,760.00 | 10,760.00 | 10,070.00 | 10,120.00 | 10,120.00 | -5.86% | 283,685 |
| Jul 31, 2025 | 11,010.00 | 11,060.00 | 10,700.00 | 10,750.00 | 10,750.00 | -1.83% | 244,505 |
| Jul 30, 2025 | 11,480.00 | 11,530.00 | 10,850.00 | 10,950.00 | 10,950.00 | -4.28% | 590,065 |
| Jul 29, 2025 | 11,390.00 | 11,500.00 | 11,210.00 | 11,440.00 | 11,440.00 | 0.35% | 168,453 |
| Jul 28, 2025 | 11,620.00 | 11,660.00 | 11,220.00 | 11,400.00 | 11,400.00 | -3.14% | 252,282 |
| Jul 25, 2025 | 11,870.00 | 11,950.00 | 11,690.00 | 11,770.00 | 11,770.00 | -1.18% | 113,395 |
| Jul 24, 2025 | 12,400.00 | 12,410.00 | 11,760.00 | 11,910.00 | 11,910.00 | -3.17% | 269,300 |
| Jul 23, 2025 | 12,270.00 | 12,300.00 | 11,880.00 | 12,300.00 | 12,300.00 | -0.65% | 170,094 |
| Jul 22, 2025 | 12,540.00 | 12,910.00 | 12,320.00 | 12,380.00 | 12,380.00 | 1.81% | 410,218 |
| Jul 21, 2025 | 12,460.00 | 12,500.00 | 11,900.00 | 12,160.00 | 12,160.00 | -2.09% | 280,792 |
| Jul 18, 2025 | 12,800.00 | 12,890.00 | 12,160.00 | 12,420.00 | 12,420.00 | -2.36% | 490,010 |
| Jul 17, 2025 | 13,100.00 | 13,180.00 | 12,640.00 | 12,720.00 | 12,720.00 | -1.78% | 385,263 |
| Jul 16, 2025 | 13,700.00 | 13,700.00 | 12,880.00 | 12,950.00 | 12,950.00 | -6.77% | 554,284 |
| Jul 15, 2025 | 13,590.00 | 14,060.00 | 13,380.00 | 13,890.00 | 13,890.00 | 2.21% | 189,356 |
| Jul 14, 2025 | 13,430.00 | 13,760.00 | 13,230.00 | 13,590.00 | 13,590.00 | -0.29% | 266,136 |
| Jul 11, 2025 | 13,990.00 | 14,230.00 | 13,560.00 | 13,630.00 | 13,630.00 | -2.29% | 226,657 |