CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,195.00 | 1,195.00 | 1,186.00 | 1,186.00 | 2,372.00 | 5,752 |
| 2024-07-05 | 1,182.00 | 1,197.00 | 1,181.00 | 1,195.00 | 2,390.00 | 10,693 |
| 2024-07-04 | 1,215.00 | 1,215.00 | 1,185.00 | 1,193.00 | 2,386.00 | 15,678 |
| 2024-07-03 | 1,227.00 | 1,227.00 | 1,210.00 | 1,215.00 | 2,430.00 | 12,012 |
| 2024-07-02 | 1,220.00 | 1,239.00 | 1,215.00 | 1,239.00 | 2,478.00 | 8,651 |
| 2024-07-01 | 1,226.00 | 1,240.00 | 1,219.00 | 1,226.00 | 2,452.00 | 14,786 |
| 2024-06-28 | 1,199.00 | 1,229.00 | 1,199.00 | 1,226.00 | 2,452.00 | 8,627 |
| 2024-06-27 | 1,230.00 | 1,250.00 | 1,173.00 | 1,199.00 | 2,398.00 | 8,232 |
| 2024-06-26 | 1,243.00 | 1,256.00 | 1,160.00 | 1,227.00 | 2,454.00 | 11,783 |
| 2024-06-25 | 1,212.00 | 1,244.00 | 1,191.00 | 1,243.00 | 2,486.00 | 22,290 |
| 2024-06-24 | 1,212.00 | 1,240.00 | 1,200.00 | 1,208.00 | 2,416.00 | 20,278 |
| 2024-06-21 | 1,242.00 | 1,250.00 | 1,223.00 | 1,240.00 | 2,480.00 | 12,499 |
| 2024-06-20 | 1,218.00 | 1,242.00 | 1,218.00 | 1,242.00 | 2,484.00 | 15,037 |
| 2024-06-19 | 1,213.00 | 1,236.00 | 1,200.00 | 1,209.00 | 2,418.00 | 14,007 |
| 2024-06-18 | 1,233.00 | 1,233.00 | 1,202.00 | 1,209.00 | 2,418.00 | 16,656 |
| 2024-06-17 | 1,248.00 | 1,263.00 | 1,205.00 | 1,233.00 | 2,466.00 | 22,387 |
| 2024-06-14 | 1,266.00 | 1,266.00 | 1,243.00 | 1,261.00 | 2,522.00 | 16,059 |
| 2024-06-13 | 1,276.00 | 1,276.00 | 1,261.00 | 1,266.00 | 2,532.00 | 10,091 |
| 2024-06-12 | 1,280.00 | 1,290.00 | 1,260.00 | 1,278.00 | 2,556.00 | 14,956 |
| 2024-06-11 | 1,267.00 | 1,298.00 | 1,267.00 | 1,280.00 | 2,560.00 | 13,922 |
| 2024-06-10 | 1,304.00 | 1,310.00 | 1,291.00 | 1,298.00 | 2,596.00 | 17,886 |
| 2024-06-07 | 1,277.00 | 1,304.00 | 1,264.00 | 1,304.00 | 2,608.00 | 13,173 |
| 2024-06-05 | 1,290.00 | 1,316.00 | 1,277.00 | 1,277.00 | 2,554.00 | 12,558 |
| 2024-06-04 | 1,355.00 | 1,362.00 | 1,293.00 | 1,294.00 | 2,588.00 | 29,337 |
| 2024-06-03 | 1,303.00 | 1,355.00 | 1,303.00 | 1,355.00 | 2,710.00 | 28,337 |
| 2024-05-31 | 1,282.00 | 1,321.00 | 1,282.00 | 1,290.00 | 2,580.00 | 14,840 |
| 2024-05-30 | 1,362.00 | 1,370.00 | 1,300.00 | 1,301.00 | 2,602.00 | 28,945 |
| 2024-05-29 | 1,360.00 | 1,379.00 | 1,345.00 | 1,372.00 | 2,744.00 | 15,758 |
| 2024-05-28 | 1,349.00 | 1,370.00 | 1,336.00 | 1,360.00 | 2,720.00 | 26,329 |
| 2024-05-27 | 1,329.00 | 1,355.00 | 1,329.00 | 1,349.00 | 2,698.00 | 10,071 |
| 2024-05-24 | 1,346.00 | 1,375.00 | 1,329.00 | 1,343.00 | 2,686.00 | 21,116 |
| 2024-05-23 | 1,360.00 | 1,360.00 | 1,324.00 | 1,334.00 | 2,668.00 | 17,762 |
| 2024-05-22 | 1,350.00 | 1,360.00 | 1,332.00 | 1,360.00 | 2,720.00 | 28,115 |
| 2024-05-21 | 1,320.00 | 1,350.00 | 1,319.00 | 1,350.00 | 2,700.00 | 35,529 |
| 2024-05-20 | 1,335.00 | 1,347.00 | 1,307.00 | 1,320.00 | 2,640.00 | 64,081 |
| 2024-05-17 | 1,293.00 | 1,350.00 | 1,282.00 | 1,335.00 | 2,670.00 | 67,114 |
| 2024-05-16 | 1,222.00 | 1,299.00 | 1,222.00 | 1,293.00 | 2,586.00 | 55,001 |
| 2024-05-14 | 1,221.00 | 1,222.00 | 1,208.00 | 1,222.00 | 2,444.00 | 28,015 |
| 2024-05-13 | 1,222.00 | 1,222.00 | 1,211.00 | 1,222.00 | 2,444.00 | 10,319 |
| 2024-05-10 | 1,219.00 | 1,231.00 | 1,213.00 | 1,223.00 | 2,446.00 | 15,625 |
| 2024-05-09 | 1,238.00 | 1,248.00 | 1,226.00 | 1,231.00 | 2,462.00 | 18,281 |
| 2024-05-08 | 1,219.00 | 1,260.00 | 1,213.00 | 1,238.00 | 2,476.00 | 14,648 |
| 2024-05-07 | 1,233.00 | 1,244.00 | 1,219.00 | 1,219.00 | 2,438.00 | 32,461 |
| 2024-05-03 | 1,203.00 | 1,254.00 | 1,203.00 | 1,245.00 | 2,490.00 | 35,237 |
| 2024-05-02 | 1,198.00 | 1,208.00 | 1,197.00 | 1,206.00 | 2,412.00 | 16,208 |
| 2024-04-30 | 1,203.00 | 1,209.00 | 1,193.00 | 1,198.00 | 2,396.00 | 20,661 |
| 2024-04-29 | 1,192.00 | 1,200.00 | 1,190.00 | 1,198.00 | 2,396.00 | 13,293 |
| 2024-04-26 | 1,197.00 | 1,200.00 | 1,187.00 | 1,192.00 | 2,384.00 | 16,407 |
| 2024-04-25 | 1,200.00 | 1,205.00 | 1,191.00 | 1,197.00 | 2,394.00 | 14,273 |
| 2024-04-24 | 1,194.00 | 1,211.00 | 1,194.00 | 1,200.00 | 2,400.00 | 7,687 |
| 2024-04-23 | 1,200.00 | 1,201.00 | 1,186.00 | 1,194.00 | 2,388.00 | 22,019 |
| 2024-04-22 | 1,186.00 | 1,204.00 | 1,186.00 | 1,189.00 | 2,378.00 | 14,226 |
| 2024-04-19 | 1,211.00 | 1,211.00 | 1,189.00 | 1,192.00 | 2,384.00 | 22,511 |
| 2024-04-18 | 1,188.00 | 1,205.00 | 1,185.00 | 1,199.00 | 2,398.00 | 32,354 |
| 2024-04-17 | 1,211.00 | 1,219.00 | 1,188.00 | 1,188.00 | 2,376.00 | 34,870 |
| 2024-04-16 | 1,217.00 | 1,249.00 | 1,190.00 | 1,200.00 | 2,400.00 | 36,620 |
| 2024-04-15 | 1,266.00 | 1,270.00 | 1,220.00 | 1,226.00 | 2,452.00 | 30,784 |
| 2024-04-12 | 1,237.00 | 1,279.00 | 1,223.00 | 1,266.00 | 2,532.00 | 36,345 |
| 2024-04-11 | 1,284.00 | 1,300.00 | 1,220.00 | 1,237.00 | 2,474.00 | 53,010 |
| 2024-04-09 | 1,290.00 | 1,363.00 | 1,247.00 | 1,272.00 | 2,544.00 | 63,043 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.