S-1 Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	79,900.00	80,100.00	74,900.00	77,300.00	63,034.60	193,585
2021-11-23	81,100.00	81,800.00	80,300.00	80,400.00	65,562.51	79,658
2021-11-22	80,800.00	82,000.00	80,800.00	82,000.00	66,867.24	41,422
2021-11-19	81,200.00	82,000.00	81,100.00	81,300.00	66,296.42	35,367
2021-11-18	81,600.00	82,600.00	81,200.00	81,200.00	66,214.87	40,039
2021-11-17	82,400.00	83,100.00	81,800.00	81,900.00	66,785.69	57,139
2021-11-16	82,700.00	83,800.00	82,400.00	82,800.00	67,519.60	38,998
2021-11-15	82,300.00	83,900.00	82,200.00	83,900.00	68,416.60	27,052
2021-11-12	81,600.00	83,100.00	81,500.00	82,600.00	67,356.51	28,542
2021-11-11	82,200.00	82,900.00	82,200.00	82,200.00	67,030.33	44,976
2021-11-10	82,800.00	83,700.00	82,700.00	82,700.00	67,438.05	23,097
2021-11-09	84,100.00	84,900.00	83,200.00	83,200.00	67,845.78	45,608
2021-11-08	83,300.00	84,400.00	83,100.00	84,100.00	68,579.69	25,320
2021-11-05	84,000.00	84,500.00	82,700.00	83,700.00	68,253.51	55,714
2021-11-04	84,600.00	86,000.00	83,700.00	83,700.00	68,253.51	60,423
2021-11-03	85,000.00	85,500.00	84,000.00	84,300.00	68,742.78	56,639
2021-11-02	85,500.00	86,600.00	84,700.00	85,500.00	69,721.32	71,840
2021-11-01	83,700.00	85,800.00	83,400.00	85,400.00	69,639.78	57,372
2021-10-29	84,300.00	85,500.00	83,300.00	83,300.00	67,927.33	66,135
2021-10-28	86,800.00	86,800.00	84,800.00	84,800.00	69,150.51	55,098
2021-10-27	84,300.00	87,000.00	84,300.00	86,600.00	70,618.32	65,691
2021-10-26	85,100.00	85,100.00	84,100.00	84,500.00	68,905.87	30,410
2021-10-25	84,100.00	85,000.00	83,700.00	84,700.00	69,068.96	28,467

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.