CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,234.00 | 1,479.00 | 1,234.00 | 1,265.00 | 2,530.00 | 707,991 |
| 2024-04-05 | 1,290.00 | 1,323.00 | 1,234.00 | 1,234.00 | 2,468.00 | 20,228 |
| 2024-04-04 | 1,300.00 | 1,345.00 | 1,287.00 | 1,290.00 | 2,580.00 | 26,202 |
| 2024-04-03 | 1,335.00 | 1,350.00 | 1,323.00 | 1,345.00 | 2,690.00 | 37,639 |
| 2024-04-02 | 1,309.00 | 1,350.00 | 1,306.00 | 1,341.00 | 2,682.00 | 80,206 |
| 2024-04-01 | 1,247.00 | 1,299.00 | 1,240.00 | 1,299.00 | 2,598.00 | 75,203 |
| 2024-03-29 | 1,226.00 | 1,247.00 | 1,226.00 | 1,246.00 | 2,492.00 | 24,767 |
| 2024-03-28 | 1,242.00 | 1,260.00 | 1,230.00 | 1,237.00 | 2,474.00 | 26,694 |
| 2024-03-27 | 1,253.00 | 1,267.00 | 1,241.00 | 1,242.00 | 2,484.00 | 30,929 |
| 2024-03-26 | 1,258.00 | 1,286.00 | 1,247.00 | 1,253.00 | 2,506.00 | 40,479 |
| 2024-03-25 | 1,246.00 | 1,270.00 | 1,225.00 | 1,270.00 | 2,540.00 | 45,198 |
| 2024-03-22 | 1,234.00 | 1,255.00 | 1,228.00 | 1,246.00 | 2,492.00 | 23,234 |
| 2024-03-21 | 1,224.00 | 1,245.00 | 1,218.00 | 1,234.00 | 2,468.00 | 15,048 |
| 2024-03-20 | 1,229.00 | 1,250.00 | 1,195.00 | 1,224.00 | 2,448.00 | 26,006 |
| 2024-03-19 | 1,226.00 | 1,247.00 | 1,225.00 | 1,238.00 | 2,476.00 | 10,181 |
| 2024-03-18 | 1,217.00 | 1,248.00 | 1,211.00 | 1,226.00 | 2,452.00 | 22,925 |
| 2024-03-15 | 1,250.00 | 1,250.00 | 1,230.00 | 1,237.00 | 2,474.00 | 9,717 |
| 2024-03-14 | 1,230.00 | 1,250.00 | 1,219.00 | 1,250.00 | 2,500.00 | 23,222 |
| 2024-03-13 | 1,221.00 | 1,234.00 | 1,216.00 | 1,230.00 | 2,460.00 | 7,224 |
| 2024-03-12 | 1,211.00 | 1,240.00 | 1,211.00 | 1,221.00 | 2,442.00 | 15,767 |
| 2024-03-11 | 1,215.00 | 1,249.00 | 1,206.00 | 1,218.00 | 2,436.00 | 21,069 |
| 2024-03-08 | 1,203.00 | 1,224.00 | 1,201.00 | 1,215.00 | 2,430.00 | 19,067 |
| 2024-03-07 | 1,200.00 | 1,208.00 | 1,195.00 | 1,203.00 | 2,406.00 | 31,742 |
| 2024-03-06 | 1,210.00 | 1,211.00 | 1,198.00 | 1,203.00 | 2,406.00 | 18,521 |
| 2024-03-05 | 1,216.00 | 1,222.00 | 1,206.00 | 1,210.00 | 2,420.00 | 8,586 |
| 2024-03-04 | 1,219.00 | 1,223.00 | 1,210.00 | 1,216.00 | 2,432.00 | 18,139 |
| 2024-02-29 | 1,221.00 | 1,222.00 | 1,215.00 | 1,216.00 | 2,432.00 | 16,421 |
| 2024-02-28 | 1,230.00 | 1,230.00 | 1,215.00 | 1,221.00 | 2,442.00 | 9,289 |
| 2024-02-27 | 1,225.00 | 1,241.00 | 1,212.00 | 1,237.00 | 2,474.00 | 29,064 |
| 2024-02-26 | 1,241.00 | 1,241.00 | 1,221.00 | 1,225.00 | 2,450.00 | 26,920 |
| 2024-02-23 | 1,249.00 | 1,249.00 | 1,239.00 | 1,241.00 | 2,482.00 | 10,910 |
| 2024-02-22 | 1,250.00 | 1,250.00 | 1,241.00 | 1,249.00 | 2,498.00 | 9,506 |
| 2024-02-21 | 1,270.00 | 1,270.00 | 1,245.00 | 1,250.00 | 2,500.00 | 17,338 |
| 2024-02-20 | 1,268.00 | 1,277.00 | 1,256.00 | 1,271.00 | 2,542.00 | 8,127 |
| 2024-02-19 | 1,259.00 | 1,278.00 | 1,257.00 | 1,268.00 | 2,536.00 | 17,661 |
| 2024-02-16 | 1,251.00 | 1,269.00 | 1,241.00 | 1,259.00 | 2,518.00 | 10,513 |
| 2024-02-15 | 1,280.00 | 1,280.00 | 1,235.00 | 1,251.00 | 2,502.00 | 25,106 |
| 2024-02-14 | 1,241.00 | 1,252.00 | 1,234.00 | 1,247.00 | 2,494.00 | 18,127 |
| 2024-02-13 | 1,248.00 | 1,292.00 | 1,239.00 | 1,243.00 | 2,486.00 | 62,436 |
| 2024-02-08 | 1,251.00 | 1,254.00 | 1,240.00 | 1,248.00 | 2,496.00 | 13,872 |
| 2024-02-07 | 1,230.00 | 1,252.00 | 1,230.00 | 1,248.00 | 2,496.00 | 21,111 |
| 2024-02-06 | 1,224.00 | 1,252.00 | 1,220.00 | 1,230.00 | 2,460.00 | 22,663 |
| 2024-02-05 | 1,219.00 | 1,253.00 | 1,218.00 | 1,224.00 | 2,448.00 | 22,860 |
| 2024-02-02 | 1,219.00 | 1,259.00 | 1,210.00 | 1,216.00 | 2,432.00 | 58,251 |
| 2024-02-01 | 1,216.00 | 1,223.00 | 1,206.00 | 1,215.00 | 2,430.00 | 53,293 |
| 2024-01-31 | 1,241.00 | 1,241.00 | 1,215.00 | 1,215.00 | 2,430.00 | 29,682 |
| 2024-01-30 | 1,219.00 | 1,237.00 | 1,215.00 | 1,236.00 | 2,472.00 | 49,450 |
| 2024-01-29 | 1,228.00 | 1,249.00 | 1,213.00 | 1,230.00 | 2,460.00 | 71,599 |
| 2024-01-26 | 1,254.00 | 1,254.00 | 1,210.00 | 1,220.00 | 2,440.00 | 136,662 |
| 2024-01-25 | 1,414.00 | 1,626.00 | 1,260.00 | 1,266.00 | 2,532.00 | 2,244,535 |
| 2024-01-24 | 1,267.00 | 1,279.00 | 1,250.00 | 1,251.00 | 2,502.00 | 19,038 |
| 2024-01-23 | 1,268.00 | 1,273.00 | 1,256.00 | 1,267.00 | 2,534.00 | 11,547 |
| 2024-01-22 | 1,250.00 | 1,278.00 | 1,249.00 | 1,268.00 | 2,536.00 | 31,502 |
| 2024-01-19 | 1,278.00 | 1,280.00 | 1,250.00 | 1,250.00 | 2,500.00 | 30,079 |
| 2024-01-18 | 1,291.00 | 1,291.00 | 1,266.00 | 1,285.00 | 2,570.00 | 26,984 |
| 2024-01-17 | 1,325.00 | 1,330.00 | 1,280.00 | 1,291.00 | 2,582.00 | 10,919 |
| 2024-01-16 | 1,330.00 | 1,343.00 | 1,320.00 | 1,342.00 | 2,684.00 | 8,253 |
| 2024-01-15 | 1,331.00 | 1,345.00 | 1,317.00 | 1,344.00 | 2,688.00 | 13,556 |
| 2024-01-12 | 1,341.00 | 1,355.00 | 1,338.00 | 1,345.00 | 2,690.00 | 7,297 |
| 2024-01-11 | 1,325.00 | 1,356.00 | 1,305.00 | 1,355.00 | 2,710.00 | 24,455 |
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.