JS Corporation (KRX:194370)
South Korea
· Delayed Price · Currency is KRW 11,040
-810 (-6.84%)
Mar 9, 2026, 3:30 PM KST
JS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,260.00 | 11,300.00 | 10,700.00 | 11,040.00 | 11,040.00 | -6.84% | 155,521 |
| Mar 6, 2026 | 11,750.00 | 11,940.00 | 11,300.00 | 11,850.00 | 11,850.00 | 0.59% | 165,512 |
| Mar 5, 2026 | 11,800.00 | 11,870.00 | 11,420.00 | 11,780.00 | 11,780.00 | 5.65% | 198,989 |
| Mar 4, 2026 | 12,300.00 | 12,430.00 | 11,010.00 | 11,150.00 | 11,150.00 | -12.20% | 248,293 |
| Mar 3, 2026 | 13,010.00 | 13,260.00 | 12,680.00 | 12,700.00 | 12,700.00 | -5.93% | 201,549 |
| Feb 27, 2026 | 13,880.00 | 14,060.00 | 13,160.00 | 13,500.00 | 13,500.00 | -4.26% | 210,309 |
| Feb 26, 2026 | 14,200.00 | 14,850.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.05% | 116,885 |
| Feb 25, 2026 | 14,580.00 | 14,580.00 | 14,010.00 | 14,250.00 | 14,250.00 | -1.38% | 108,097 |
| Feb 24, 2026 | 14,560.00 | 14,760.00 | 14,200.00 | 14,450.00 | 14,450.00 | -1.70% | 85,950 |
| Feb 23, 2026 | 14,300.00 | 15,090.00 | 13,900.00 | 14,700.00 | 14,700.00 | 3.09% | 263,390 |
| Feb 20, 2026 | 13,770.00 | 14,390.00 | 13,770.00 | 14,260.00 | 14,260.00 | 6.66% | 450,278 |
| Feb 19, 2026 | 13,420.00 | 13,540.00 | 13,240.00 | 13,370.00 | 13,370.00 | 0.53% | 125,071 |
| Feb 13, 2026 | 13,120.00 | 13,590.00 | 12,920.00 | 13,300.00 | 13,300.00 | - | 122,975 |
| Feb 12, 2026 | 13,310.00 | 13,360.00 | 12,870.00 | 13,300.00 | 13,300.00 | 0.53% | 142,375 |
| Feb 11, 2026 | 13,350.00 | 13,390.00 | 13,120.00 | 13,230.00 | 13,230.00 | -0.53% | 107,696 |
| Feb 10, 2026 | 13,200.00 | 13,440.00 | 12,880.00 | 13,300.00 | 13,300.00 | 0.76% | 104,566 |
| Feb 9, 2026 | 13,760.00 | 13,760.00 | 13,040.00 | 13,200.00 | 13,200.00 | -3.08% | 165,026 |
| Feb 6, 2026 | 13,650.00 | 13,840.00 | 12,990.00 | 13,620.00 | 13,620.00 | -2.51% | 311,641 |
| Feb 5, 2026 | 13,420.00 | 14,390.00 | 13,240.00 | 13,970.00 | 13,970.00 | 3.71% | 551,962 |
| Feb 4, 2026 | 12,630.00 | 13,600.00 | 12,630.00 | 13,470.00 | 13,470.00 | 6.06% | 364,750 |
| Feb 3, 2026 | 12,560.00 | 12,770.00 | 12,200.00 | 12,700.00 | 12,700.00 | 4.18% | 198,766 |
| Feb 2, 2026 | 11,950.00 | 12,970.00 | 11,890.00 | 12,190.00 | 12,190.00 | 1.50% | 377,622 |
| Jan 30, 2026 | 12,080.00 | 12,200.00 | 11,550.00 | 12,010.00 | 12,010.00 | 0.84% | 216,618 |
| Jan 29, 2026 | 11,270.00 | 11,930.00 | 11,040.00 | 11,910.00 | 11,910.00 | 5.96% | 316,525 |
| Jan 28, 2026 | 11,270.00 | 11,430.00 | 11,140.00 | 11,240.00 | 11,240.00 | -0.35% | 91,234 |
| Jan 27, 2026 | 11,300.00 | 11,400.00 | 11,100.00 | 11,280.00 | 11,280.00 | -0.97% | 73,161 |
| Jan 26, 2026 | 11,420.00 | 11,640.00 | 11,260.00 | 11,390.00 | 11,390.00 | -0.26% | 100,776 |
| Jan 23, 2026 | 11,390.00 | 11,500.00 | 11,150.00 | 11,420.00 | 11,420.00 | 0.62% | 77,792 |
| Jan 22, 2026 | 10,970.00 | 11,500.00 | 10,900.00 | 11,350.00 | 11,350.00 | 3.18% | 229,006 |
| Jan 21, 2026 | 11,100.00 | 11,180.00 | 10,730.00 | 11,000.00 | 11,000.00 | -2.40% | 162,837 |
| Jan 20, 2026 | 11,120.00 | 11,590.00 | 11,070.00 | 11,270.00 | 11,270.00 | 0.90% | 88,954 |
| Jan 19, 2026 | 11,380.00 | 11,480.00 | 11,060.00 | 11,170.00 | 11,170.00 | -1.50% | 190,973 |
| Jan 16, 2026 | 11,400.00 | 11,590.00 | 11,240.00 | 11,340.00 | 11,340.00 | 0.27% | 197,874 |
| Jan 15, 2026 | 11,550.00 | 11,550.00 | 11,230.00 | 11,310.00 | 11,310.00 | -1.39% | 127,951 |
| Jan 14, 2026 | 11,320.00 | 11,620.00 | 11,200.00 | 11,470.00 | 11,470.00 | 1.68% | 180,040 |
| Jan 13, 2026 | 11,480.00 | 11,480.00 | 11,160.00 | 11,280.00 | 11,280.00 | -0.62% | 196,723 |
| Jan 12, 2026 | 11,850.00 | 11,850.00 | 11,250.00 | 11,350.00 | 11,350.00 | -3.40% | 328,227 |
| Jan 9, 2026 | 11,740.00 | 11,810.00 | 11,530.00 | 11,750.00 | 11,750.00 | 1.56% | 101,739 |
| Jan 8, 2026 | 11,850.00 | 11,880.00 | 11,500.00 | 11,570.00 | 11,570.00 | -2.03% | 152,985 |
| Jan 7, 2026 | 11,940.00 | 12,000.00 | 11,620.00 | 11,810.00 | 11,810.00 | -1.09% | 201,393 |
| Jan 6, 2026 | 12,220.00 | 12,270.00 | 11,830.00 | 11,940.00 | 11,940.00 | -2.21% | 188,995 |
| Jan 5, 2026 | 12,330.00 | 12,400.00 | 12,050.00 | 12,210.00 | 12,210.00 | -0.41% | 197,615 |
| Jan 2, 2026 | 12,720.00 | 12,810.00 | 12,170.00 | 12,260.00 | 12,260.00 | -4.37% | 225,386 |
| Dec 30, 2025 | 12,950.00 | 13,200.00 | 12,770.00 | 12,820.00 | 12,820.00 | -1.99% | 97,541 |
| Dec 29, 2025 | 12,910.00 | 13,100.00 | 12,660.00 | 13,080.00 | 13,080.00 | -2.75% | 230,922 |
| Dec 26, 2025 | 13,680.00 | 13,890.00 | 13,350.00 | 13,450.00 | 13,150.00 | -1.68% | 324,115 |
| Dec 24, 2025 | 13,940.00 | 14,140.00 | 13,450.00 | 13,680.00 | 13,374.87 | -2.15% | 347,104 |
| Dec 23, 2025 | 14,390.00 | 14,480.00 | 13,980.00 | 13,980.00 | 13,668.18 | -3.92% | 349,359 |
| Dec 22, 2025 | 14,450.00 | 14,560.00 | 13,970.00 | 14,550.00 | 14,225.46 | -1.02% | 383,213 |
| Dec 19, 2025 | 14,100.00 | 14,900.00 | 14,090.00 | 14,700.00 | 14,372.12 | 7.69% | 596,960 |
| Dec 18, 2025 | 13,880.00 | 14,030.00 | 13,620.00 | 13,650.00 | 13,345.54 | -2.43% | 189,104 |
| Dec 17, 2025 | 13,850.00 | 14,030.00 | 13,650.00 | 13,990.00 | 13,677.96 | 1.30% | 190,917 |
| Dec 16, 2025 | 13,840.00 | 13,950.00 | 13,600.00 | 13,810.00 | 13,501.97 | 0.15% | 193,149 |
| Dec 15, 2025 | 13,410.00 | 13,920.00 | 13,410.00 | 13,790.00 | 13,482.42 | 0.66% | 245,530 |
| Dec 12, 2025 | 13,800.00 | 13,920.00 | 13,360.00 | 13,700.00 | 13,394.42 | 2.85% | 386,848 |
| Dec 11, 2025 | 12,880.00 | 13,560.00 | 12,740.00 | 13,320.00 | 13,022.90 | 4.14% | 570,222 |
| Dec 10, 2025 | 12,590.00 | 12,950.00 | 12,360.00 | 12,790.00 | 12,504.72 | 1.75% | 384,486 |
| Dec 9, 2025 | 11,800.00 | 12,620.00 | 11,640.00 | 12,570.00 | 12,289.63 | 6.80% | 294,641 |
| Dec 8, 2025 | 11,860.00 | 11,940.00 | 11,690.00 | 11,770.00 | 11,507.47 | -1.01% | 83,534 |
| Dec 5, 2025 | 12,160.00 | 12,170.00 | 11,820.00 | 11,890.00 | 11,624.80 | -2.46% | 135,226 |
| Dec 4, 2025 | 12,110.00 | 12,300.00 | 11,970.00 | 12,190.00 | 11,918.10 | -0.41% | 191,908 |
| Dec 3, 2025 | 12,100.00 | 12,330.00 | 11,980.00 | 12,240.00 | 11,966.99 | 1.16% | 237,229 |
| Dec 2, 2025 | 11,640.00 | 12,120.00 | 11,430.00 | 12,100.00 | 11,830.11 | 5.49% | 516,050 |
| Dec 1, 2025 | 11,790.00 | 11,980.00 | 11,430.00 | 11,470.00 | 11,214.16 | -2.80% | 265,589 |
| Nov 28, 2025 | 11,550.00 | 11,800.00 | 11,410.00 | 11,800.00 | 11,536.80 | 3.15% | 307,535 |
| Nov 27, 2025 | 10,820.00 | 11,470.00 | 10,820.00 | 11,440.00 | 11,184.83 | 5.24% | 316,833 |
| Nov 26, 2025 | 10,690.00 | 10,890.00 | 10,560.00 | 10,870.00 | 10,627.55 | 2.74% | 90,563 |
| Nov 25, 2025 | 10,830.00 | 10,950.00 | 10,460.00 | 10,580.00 | 10,344.01 | -2.67% | 148,890 |
| Nov 24, 2025 | 11,080.00 | 11,240.00 | 10,840.00 | 10,870.00 | 10,627.55 | -1.27% | 98,465 |
| Nov 21, 2025 | 10,990.00 | 11,210.00 | 10,780.00 | 11,010.00 | 10,764.42 | -1.96% | 172,918 |
| Nov 20, 2025 | 10,600.00 | 11,270.00 | 10,560.00 | 11,230.00 | 10,979.52 | 5.84% | 286,051 |
| Nov 19, 2025 | 10,660.00 | 10,940.00 | 10,440.00 | 10,610.00 | 10,373.35 | 0.95% | 137,306 |
| Nov 18, 2025 | 10,660.00 | 10,870.00 | 10,500.00 | 10,510.00 | 10,275.58 | -2.05% | 117,863 |
| Nov 17, 2025 | 10,350.00 | 10,820.00 | 10,170.00 | 10,730.00 | 10,490.67 | 5.51% | 271,827 |
| Nov 14, 2025 | 10,270.00 | 10,350.00 | 10,120.00 | 10,170.00 | 9,943.16 | -1.93% | 83,404 |
| Nov 13, 2025 | 10,450.00 | 10,640.00 | 10,320.00 | 10,370.00 | 10,138.70 | -0.77% | 76,850 |
| Nov 12, 2025 | 10,370.00 | 10,470.00 | 10,280.00 | 10,450.00 | 10,216.91 | 0.77% | 69,031 |
| Nov 11, 2025 | 10,480.00 | 10,490.00 | 10,250.00 | 10,370.00 | 10,138.70 | -0.19% | 59,914 |
| Nov 10, 2025 | 10,160.00 | 10,460.00 | 10,160.00 | 10,390.00 | 10,158.25 | 2.87% | 92,325 |
| Nov 7, 2025 | 10,300.00 | 10,310.00 | 10,060.00 | 10,100.00 | 9,874.72 | -2.88% | 126,762 |
| Nov 6, 2025 | 10,200.00 | 10,530.00 | 9,980.00 | 10,400.00 | 10,168.03 | 2.16% | 121,466 |
| Nov 5, 2025 | 10,110.00 | 10,280.00 | 9,850.00 | 10,180.00 | 9,952.94 | -0.10% | 170,050 |
| Nov 4, 2025 | 10,230.00 | 10,400.00 | 10,080.00 | 10,190.00 | 9,962.71 | -1.16% | 135,858 |
| Nov 3, 2025 | 10,650.00 | 10,650.00 | 10,170.00 | 10,310.00 | 10,080.04 | -2.64% | 161,732 |
| Oct 31, 2025 | 10,550.00 | 10,750.00 | 10,200.00 | 10,590.00 | 10,353.79 | 3.72% | 287,485 |
| Oct 30, 2025 | 10,020.00 | 10,640.00 | 9,880.00 | 10,210.00 | 9,982.27 | 2.72% | 219,410 |
| Oct 29, 2025 | 10,250.00 | 10,260.00 | 9,910.00 | 9,940.00 | 9,718.29 | -2.07% | 76,983 |
| Oct 28, 2025 | 10,010.00 | 10,330.00 | 9,880.00 | 10,150.00 | 9,923.61 | 2.53% | 115,744 |
| Oct 27, 2025 | 9,830.00 | 10,060.00 | 9,750.00 | 9,900.00 | 9,679.18 | 0.71% | 113,181 |
| Oct 24, 2025 | 9,950.00 | 9,950.00 | 9,790.00 | 9,830.00 | 9,610.74 | -0.61% | 52,626 |
| Oct 23, 2025 | 9,930.00 | 9,990.00 | 9,820.00 | 9,890.00 | 9,669.41 | -0.40% | 37,082 |
| Oct 22, 2025 | 9,860.00 | 9,960.00 | 9,690.00 | 9,930.00 | 9,708.51 | 1.43% | 67,867 |
| Oct 21, 2025 | 9,780.00 | 9,960.00 | 9,730.00 | 9,790.00 | 9,571.64 | -0.31% | 69,471 |
| Oct 20, 2025 | 9,520.00 | 9,840.00 | 9,520.00 | 9,820.00 | 9,600.97 | 3.15% | 60,822 |
| Oct 17, 2025 | 9,790.00 | 9,880.00 | 9,500.00 | 9,520.00 | 9,307.66 | -2.66% | 145,236 |
| Oct 16, 2025 | 10,150.00 | 10,160.00 | 9,740.00 | 9,780.00 | 9,561.86 | -4.02% | 198,778 |
| Oct 15, 2025 | 10,000.00 | 10,200.00 | 9,860.00 | 10,190.00 | 9,962.71 | 1.90% | 363,226 |
| Oct 14, 2025 | 10,160.00 | 10,300.00 | 9,930.00 | 10,000.00 | 9,776.95 | -1.28% | 100,936 |
| Oct 13, 2025 | 9,900.00 | 10,160.00 | 9,760.00 | 10,130.00 | 9,904.05 | -0.20% | 143,678 |
| Oct 10, 2025 | 10,100.00 | 10,180.00 | 9,950.00 | 10,150.00 | 9,923.61 | 1.20% | 137,695 |