S-1 Corporation(KR:012750)
â‚©98,500.00+400.00 (+0.41%)
KR:012750
S-1 Corporation historical prices
â‚©98,500.00
At close:+400.00 (+0.41%)
Want to see KR:012750 full AI Analyst Report?
S-1 Corporation (012750) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 99,100.00 | 100,400.00 | 97,600.00 | 98,500.00 | 98,500.00 | +0.41% | 86,324 | 1.08 |
| Nov 10, 2026 | 99,100.00 | 99,400.00 | 97,600.00 | 98,100.00 | 98,100.00 | -0.30% | 69,048 | 0.86 |
| Nov 09, 2026 | 99,000.00 | 99,600.00 | 97,200.00 | 98,600.00 | 98,600.00 | +0.20% | 41,414 | 0.52 |
| Nov 06, 2026 | 95,800.00 | 99,400.00 | 95,700.00 | 98,400.00 | 98,400.00 | -0.30% | 82,857 | 1.04 |
| Nov 05, 2026 | 99,300.00 | 99,800.00 | 98,100.00 | 98,700.00 | 98,700.00 | +0.41% | 47,918 | 0.60 |
| Nov 04, 2026 | 96,400.00 | 99,300.00 | 96,300.00 | 98,300.00 | 98,300.00 | +0.82% | 77,222 | 0.97 |
| Nov 03, 2026 | 96,000.00 | 100,000.00 | 95,600.00 | 97,500.00 | 97,500.00 | +1.56% | 205,598 | 2.68 |
| Nov 02, 2026 | 98,200.00 | 98,300.00 | 95,600.00 | 96,000.00 | 96,000.00 | -1.74% | 181,913 | 2.45 |
| Oct 30, 2026 | 96,800.00 | 97,700.00 | 95,800.00 | 97,700.00 | 97,700.00 | +1.45% | 99,538 | 1.36 |
| Oct 29, 2026 | 94,200.00 | 96,500.00 | 94,200.00 | 96,300.00 | 96,300.00 | +1.26% | 42,969 | 0.58 |
| Oct 28, 2026 | 94,900.00 | 96,000.00 | 94,500.00 | 95,100.00 | 95,100.00 | -0.21% | 101,125 | 1.36 |
| Oct 27, 2026 | 93,200.00 | 96,000.00 | 93,100.00 | 95,300.00 | 95,300.00 | +2.14% | 76,669 | 1.03 |
| Oct 26, 2026 | 96,000.00 | 96,000.00 | 93,300.00 | 93,300.00 | 93,300.00 | -2.81% | 120,524 | 1.63 |
| Oct 23, 2026 | 96,900.00 | 96,900.00 | 95,900.00 | 96,000.00 | 96,000.00 | -0.72% | 215,280 | 3.01 |
| Oct 22, 2026 | 96,900.00 | 97,500.00 | 96,400.00 | 96,700.00 | 96,700.00 | -0.41% | 126,631 | 1.80 |
| Oct 21, 2026 | 96,900.00 | 97,500.00 | 96,400.00 | 97,100.00 | 97,100.00 | -0.21% | 77,661 | 1.11 |
| Oct 20, 2026 | 97,100.00 | 97,800.00 | 96,500.00 | 97,300.00 | 97,300.00 | -0.31% | 127,732 | 1.86 |
| Oct 19, 2026 | 97,000.00 | 98,500.00 | 96,400.00 | 97,600.00 | 97,600.00 | +0.10% | 267,846 | 4.11 |
| Oct 16, 2026 | 97,600.00 | 99,000.00 | 96,800.00 | 97,500.00 | 97,500.00 | -0.10% | 198,241 | 3.16 |
| Oct 15, 2026 | 95,000.00 | 98,000.00 | 92,800.00 | 97,600.00 | 97,600.00 | +13.89% | 307,243 | 5.25 |
| Oct 14, 2026 | 86,300.00 | 87,700.00 | 84,700.00 | 85,700.00 | 85,700.00 | -1.49% | 108,309 | 1.91 |
| Oct 13, 2026 | 85,500.00 | 87,000.00 | 84,300.00 | 87,000.00 | 87,000.00 | +0.81% | 56,469 | 0.99 |
| Oct 12, 2026 | 84,300.00 | 87,300.00 | 84,300.00 | 86,300.00 | 86,300.00 | +2.49% | 80,030 | 1.42 |
| Oct 09, 2026 | 84,200.00 | 85,100.00 | 82,200.00 | 84,200.00 | 84,200.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 82,600.00 | 85,100.00 | 82,200.00 | 84,200.00 | 84,200.00 | +0.48% | 60,770 | 1.06 |
| Oct 07, 2026 | 85,400.00 | 85,800.00 | 83,600.00 | 83,800.00 | 83,800.00 | -1.06% | 135,181 | 2.38 |
| Oct 06, 2026 | 84,500.00 | 85,400.00 | 83,400.00 | 84,700.00 | 84,700.00 | +1.93% | 54,068 | 0.94 |
| Oct 05, 2026 | 83,100.00 | 83,700.00 | 82,200.00 | 83,100.00 | 83,100.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 83,000.00 | 83,700.00 | 82,200.00 | 83,100.00 | 83,100.00 | -0.12% | 55,377 | 0.95 |
| Oct 01, 2026 | 83,400.00 | 85,700.00 | 82,600.00 | 83,200.00 | 83,200.00 | +0.73% | 39,618 | 0.65 |
| Sep 30, 2026 | 83,700.00 | 84,700.00 | 81,700.00 | 82,600.00 | 82,600.00 | -1.08% | 48,870 | 0.80 |
| Sep 29, 2026 | 83,500.00 | 83,800.00 | 82,200.00 | 83,500.00 | 83,500.00 | +0.24% | 74,750 | 1.23 |
| Sep 28, 2026 | 83,300.00 | 83,700.00 | 81,500.00 | 83,300.00 | 83,300.00 | 0.00% | 99,207 | 1.65 |
| Sep 25, 2026 | 83,300.00 | 84,000.00 | 82,000.00 | 83,300.00 | 83,300.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 83,300.00 | 84,000.00 | 82,000.00 | 83,300.00 | 83,300.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 84,000.00 | 84,000.00 | 82,000.00 | 83,300.00 | 83,300.00 | -0.12% | 34,606 | 0.55 |
| Sep 22, 2026 | 83,500.00 | 84,500.00 | 82,000.00 | 83,400.00 | 83,400.00 | -0.24% | 36,410 | 0.57 |
| Sep 21, 2026 | 82,800.00 | 84,600.00 | 82,200.00 | 83,600.00 | 83,600.00 | +0.60% | 25,576 | 0.40 |
| Sep 18, 2026 | 84,800.00 | 84,900.00 | 82,300.00 | 83,100.00 | 83,100.00 | -1.07% | 111,341 | 1.74 |
| Sep 17, 2026 | 83,900.00 | 84,300.00 | 82,000.00 | 84,000.00 | 84,000.00 | +1.33% | 39,179 | 0.61 |
| Sep 16, 2026 | 83,600.00 | 85,200.00 | 82,100.00 | 82,900.00 | 82,900.00 | -1.54% | 45,314 | 0.70 |
| Sep 15, 2026 | 84,000.00 | 84,900.00 | 82,900.00 | 84,200.00 | 84,200.00 | -1.64% | 42,241 | 0.65 |
| Sep 14, 2026 | 80,800.00 | 88,200.00 | 80,300.00 | 85,600.00 | 85,600.00 | +5.16% | 103,761 | 1.60 |
| Sep 11, 2026 | 79,400.00 | 81,900.00 | 79,100.00 | 81,400.00 | 81,400.00 | +0.74% | 71,585 | 1.09 |
| Sep 10, 2026 | 80,800.00 | 82,800.00 | 79,500.00 | 80,800.00 | 80,800.00 | -1.22% | 210,300 | 3.25 |
| Sep 09, 2026 | 79,000.00 | 82,600.00 | 78,000.00 | 81,800.00 | 81,800.00 | +3.28% | 68,469 | 1.00 |
| Sep 08, 2026 | 80,400.00 | 80,400.00 | 78,000.00 | 79,200.00 | 79,200.00 | +0.13% | 55,841 | 0.78 |
| Sep 07, 2026 | 80,200.00 | 80,200.00 | 77,700.00 | 79,100.00 | 79,100.00 | -0.13% | 42,369 | 0.58 |
| Sep 04, 2026 | 81,100.00 | 81,200.00 | 78,700.00 | 79,200.00 | 79,200.00 | -1.37% | 37,256 | 0.51 |
| Sep 03, 2026 | 80,300.00 | 81,900.00 | 79,300.00 | 80,300.00 | 80,300.00 | +0.12% | 50,301 | 0.68 |
