JS Corporation (KRX:194370)
South Korea
· Delayed Price · Currency is KRW 14,980
+370 (2.53%)
Last updated: Apr 29, 2026, 2:00 PM KST
JS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,650.00 | 14,840.00 | 14,180.00 | 14,770.00 | - | 1.10% | 45,861 |
| Apr 28, 2026 | 15,370.00 | 15,380.00 | 14,590.00 | 14,610.00 | 14,610.00 | -4.94% | 186,685 |
| Apr 27, 2026 | 14,490.00 | 16,090.00 | 14,430.00 | 15,370.00 | 15,370.00 | 9.01% | 478,466 |
| Apr 24, 2026 | 14,010.00 | 14,290.00 | 13,710.00 | 14,100.00 | 14,100.00 | 0.57% | 93,940 |
| Apr 23, 2026 | 13,350.00 | 14,050.00 | 13,110.00 | 14,020.00 | 14,020.00 | 5.73% | 166,414 |
| Apr 22, 2026 | 13,180.00 | 13,330.00 | 12,960.00 | 13,260.00 | 13,260.00 | 0.61% | 84,296 |
| Apr 21, 2026 | 13,380.00 | 13,380.00 | 12,970.00 | 13,180.00 | 13,180.00 | -1.13% | 98,587 |
| Apr 20, 2026 | 13,440.00 | 13,630.00 | 13,220.00 | 13,330.00 | 13,330.00 | -0.07% | 90,906 |
| Apr 17, 2026 | 13,130.00 | 13,510.00 | 13,000.00 | 13,340.00 | 13,340.00 | 1.60% | 134,257 |
| Apr 16, 2026 | 13,520.00 | 13,520.00 | 12,830.00 | 13,130.00 | 13,130.00 | 2.66% | 126,195 |
| Apr 15, 2026 | 12,800.00 | 13,050.00 | 12,730.00 | 12,790.00 | 12,790.00 | -0.54% | 91,629 |
| Apr 14, 2026 | 12,950.00 | 12,990.00 | 12,530.00 | 12,860.00 | 12,860.00 | -0.08% | 181,616 |
| Apr 13, 2026 | 12,800.00 | 13,670.00 | 12,600.00 | 12,870.00 | 12,870.00 | -2.05% | 128,922 |
| Apr 10, 2026 | 12,500.00 | 13,240.00 | 12,280.00 | 13,140.00 | 13,140.00 | 7.53% | 225,399 |
| Apr 9, 2026 | 11,570.00 | 12,440.00 | 11,500.00 | 12,220.00 | 12,220.00 | 4.80% | 188,268 |
| Apr 8, 2026 | 11,200.00 | 11,780.00 | 11,150.00 | 11,660.00 | 11,660.00 | 5.90% | 126,885 |
| Apr 7, 2026 | 10,920.00 | 11,230.00 | 10,870.00 | 11,010.00 | 11,010.00 | 1.10% | 127,715 |
| Apr 6, 2026 | 11,060.00 | 11,060.00 | 10,720.00 | 10,890.00 | 10,890.00 | -1.89% | 203,984 |
| Apr 3, 2026 | 11,260.00 | 11,370.00 | 10,970.00 | 11,100.00 | 11,100.00 | -0.36% | 179,919 |
| Apr 2, 2026 | 11,630.00 | 11,740.00 | 11,000.00 | 11,140.00 | 11,140.00 | -3.38% | 102,400 |
| Apr 1, 2026 | 11,290.00 | 11,570.00 | 11,120.00 | 11,530.00 | 11,530.00 | 5.30% | 95,492 |
| Mar 31, 2026 | 11,480.00 | 11,480.00 | 10,910.00 | 10,950.00 | 10,950.00 | -4.62% | 108,644 |
| Mar 30, 2026 | 11,390.00 | 11,560.00 | 11,160.00 | 11,480.00 | 11,480.00 | -1.88% | 57,841 |
| Mar 27, 2026 | 11,550.00 | 11,700.00 | 11,330.00 | 11,700.00 | 11,700.00 | 0.86% | 56,528 |
| Mar 26, 2026 | 12,020.00 | 12,030.00 | 11,510.00 | 11,600.00 | 11,600.00 | -4.05% | 66,470 |
| Mar 25, 2026 | 11,990.00 | 12,180.00 | 11,950.00 | 12,090.00 | 12,090.00 | 0.92% | 37,576 |
| Mar 24, 2026 | 12,000.00 | 12,120.00 | 11,650.00 | 11,980.00 | 11,980.00 | 1.61% | 76,903 |
| Mar 23, 2026 | 11,970.00 | 11,970.00 | 11,700.00 | 11,790.00 | 11,790.00 | -3.76% | 87,559 |
| Mar 20, 2026 | 11,830.00 | 12,300.00 | 11,830.00 | 12,250.00 | 12,250.00 | 3.29% | 31,303 |
| Mar 19, 2026 | 11,990.00 | 12,000.00 | 11,780.00 | 11,860.00 | 11,860.00 | -2.39% | 46,134 |
| Mar 18, 2026 | 12,210.00 | 12,250.00 | 11,990.00 | 12,150.00 | 12,150.00 | 0.66% | 89,152 |
| Mar 17, 2026 | 12,290.00 | 12,420.00 | 12,060.00 | 12,070.00 | 12,070.00 | -0.74% | 74,768 |
| Mar 16, 2026 | 11,970.00 | 12,340.00 | 11,860.00 | 12,160.00 | 12,160.00 | 0.91% | 47,940 |
| Mar 13, 2026 | 12,300.00 | 12,300.00 | 11,900.00 | 12,050.00 | 12,050.00 | -2.51% | 41,310 |
| Mar 12, 2026 | 12,000.00 | 12,620.00 | 12,000.00 | 12,360.00 | 12,360.00 | 1.56% | 85,565 |
| Mar 11, 2026 | 11,800.00 | 12,420.00 | 11,690.00 | 12,170.00 | 12,170.00 | 4.55% | 86,118 |
| Mar 10, 2026 | 11,400.00 | 11,690.00 | 11,390.00 | 11,640.00 | 11,640.00 | 5.43% | 51,575 |
| 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 |