CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,308.00 | 1,341.00 | 1,300.00 | 1,325.00 | 2,650.00 | 15,608 |
| 2024-01-09 | 1,311.00 | 1,311.00 | 1,297.00 | 1,308.00 | 2,616.00 | 7,327 |
| 2024-01-08 | 1,315.00 | 1,315.00 | 1,303.00 | 1,311.00 | 2,622.00 | 5,584 |
| 2024-01-05 | 1,315.00 | 1,340.00 | 1,315.00 | 1,315.00 | 2,630.00 | 16,378 |
| 2024-01-04 | 1,325.00 | 1,338.00 | 1,300.00 | 1,315.00 | 2,630.00 | 17,111 |
| 2024-01-03 | 1,347.00 | 1,390.00 | 1,300.00 | 1,325.00 | 2,650.00 | 38,088 |
| 2024-01-02 | 1,320.00 | 1,386.00 | 1,285.00 | 1,355.00 | 2,710.00 | 77,675 |
| 2023-12-28 | 1,288.00 | 1,339.00 | 1,285.00 | 1,336.00 | 2,672.00 | 22,666 |
| 2023-12-27 | 1,295.00 | 1,301.00 | 1,291.00 | 1,298.00 | 2,596.00 | 9,062 |
| 2023-12-26 | 1,333.00 | 1,333.00 | 1,297.00 | 1,302.00 | 2,604.00 | 15,749 |
| 2023-12-22 | 1,322.00 | 1,348.00 | 1,301.00 | 1,341.00 | 2,682.00 | 15,522 |
| 2023-12-21 | 1,333.00 | 1,338.00 | 1,290.00 | 1,335.00 | 2,670.00 | 14,760 |
| 2023-12-20 | 1,276.00 | 1,392.00 | 1,264.00 | 1,339.00 | 2,678.00 | 34,831 |
| 2023-12-19 | 1,252.00 | 1,347.00 | 1,252.00 | 1,264.00 | 2,528.00 | 31,254 |
| 2023-12-18 | 1,236.00 | 1,259.00 | 1,230.00 | 1,259.00 | 2,518.00 | 15,654 |
| 2023-12-15 | 1,217.00 | 1,245.00 | 1,208.00 | 1,236.00 | 2,472.00 | 18,762 |
| 2023-12-14 | 1,214.00 | 1,226.00 | 1,211.00 | 1,217.00 | 2,434.00 | 23,222 |
| 2023-12-13 | 1,231.00 | 1,231.00 | 1,207.00 | 1,207.00 | 2,414.00 | 19,939 |
| 2023-12-12 | 1,246.00 | 1,246.00 | 1,231.00 | 1,231.00 | 2,462.00 | 14,635 |
| 2023-12-11 | 1,206.00 | 1,249.00 | 1,200.00 | 1,246.00 | 2,492.00 | 29,985 |
| 2023-12-08 | 1,200.00 | 1,214.00 | 1,200.00 | 1,206.00 | 2,412.00 | 21,459 |
| 2023-12-07 | 1,201.00 | 1,207.00 | 1,192.00 | 1,207.00 | 2,414.00 | 20,123 |
| 2023-12-06 | 1,203.00 | 1,214.00 | 1,192.00 | 1,207.00 | 2,414.00 | 34,556 |
| 2023-12-05 | 1,229.00 | 1,229.00 | 1,209.00 | 1,214.00 | 2,428.00 | 34,090 |
| 2023-12-04 | 1,249.00 | 1,249.00 | 1,228.00 | 1,229.00 | 2,458.00 | 32,601 |
| 2023-12-01 | 1,258.00 | 1,260.00 | 1,240.00 | 1,249.00 | 2,498.00 | 51,998 |
| 2023-11-30 | 1,270.00 | 1,270.00 | 1,257.00 | 1,258.00 | 2,516.00 | 24,234 |
| 2023-11-29 | 1,287.00 | 1,287.00 | 1,270.00 | 1,270.00 | 2,540.00 | 14,082 |
| 2023-11-28 | 1,294.00 | 1,294.00 | 1,281.00 | 1,288.00 | 2,576.00 | 20,535 |
| 2023-11-27 | 1,328.00 | 1,328.00 | 1,294.00 | 1,294.00 | 2,588.00 | 21,631 |
| 2023-11-24 | 1,319.00 | 1,330.00 | 1,307.00 | 1,328.00 | 2,656.00 | 24,333 |
| 2023-11-23 | 1,305.00 | 1,344.00 | 1,303.00 | 1,319.00 | 2,638.00 | 19,744 |
| 2023-11-22 | 1,313.00 | 1,344.00 | 1,302.00 | 1,305.00 | 2,610.00 | 28,809 |
| 2023-11-21 | 1,296.00 | 1,340.00 | 1,269.00 | 1,313.00 | 2,626.00 | 28,678 |
| 2023-11-20 | 1,269.00 | 1,296.00 | 1,245.00 | 1,296.00 | 2,592.00 | 37,395 |
| 2023-11-17 | 1,308.00 | 1,308.00 | 1,270.00 | 1,278.00 | 2,556.00 | 35,685 |
| 2023-11-16 | 1,344.00 | 1,344.00 | 1,300.00 | 1,308.00 | 2,616.00 | 45,984 |
| 2023-11-15 | 1,343.00 | 1,390.00 | 1,336.00 | 1,344.00 | 2,688.00 | 29,769 |
| 2023-11-14 | 1,346.00 | 1,361.00 | 1,342.00 | 1,343.00 | 2,686.00 | 17,925 |
| 2023-11-13 | 1,393.00 | 1,393.00 | 1,356.00 | 1,367.00 | 2,734.00 | 7,788 |
| 2023-11-10 | 1,405.00 | 1,413.00 | 1,379.00 | 1,401.00 | 2,802.00 | 16,824 |
| 2023-11-09 | 1,424.00 | 1,433.00 | 1,401.00 | 1,405.00 | 2,810.00 | 9,748 |
| 2023-11-08 | 1,422.00 | 1,422.00 | 1,386.00 | 1,409.00 | 2,818.00 | 9,736 |
| 2023-11-07 | 1,465.00 | 1,465.00 | 1,364.00 | 1,414.00 | 2,828.00 | 42,699 |
| 2023-11-06 | 1,462.00 | 1,462.00 | 1,413.00 | 1,437.00 | 2,874.00 | 14,053 |
| 2023-11-03 | 1,416.00 | 1,446.00 | 1,402.00 | 1,430.00 | 2,860.00 | 74,937 |
| 2023-11-02 | 1,406.00 | 1,416.00 | 1,393.00 | 1,416.00 | 2,832.00 | 11,091 |
| 2023-11-01 | 1,458.00 | 1,460.00 | 1,346.00 | 1,416.00 | 2,832.00 | 36,089 |
| 2023-10-31 | 1,441.00 | 1,460.00 | 1,432.00 | 1,447.00 | 2,894.00 | 25,267 |
| 2023-10-30 | 1,391.00 | 1,434.00 | 1,381.00 | 1,434.00 | 2,868.00 | 20,231 |
| 2023-10-27 | 1,363.00 | 1,423.00 | 1,363.00 | 1,390.00 | 2,780.00 | 24,241 |
| 2023-10-26 | 1,387.00 | 1,400.00 | 1,359.00 | 1,375.00 | 2,750.00 | 14,181 |
| 2023-10-25 | 1,358.00 | 1,403.00 | 1,358.00 | 1,400.00 | 2,800.00 | 34,214 |
| 2023-10-24 | 1,338.00 | 1,362.00 | 1,333.00 | 1,358.00 | 2,716.00 | 21,471 |
| 2023-10-23 | 1,366.00 | 1,375.00 | 1,340.00 | 1,349.00 | 2,698.00 | 12,696 |
| 2023-10-20 | 1,361.00 | 1,394.00 | 1,329.00 | 1,375.00 | 2,750.00 | 35,942 |
| 2023-10-19 | 1,429.00 | 1,431.00 | 1,375.00 | 1,381.00 | 2,762.00 | 17,478 |
| 2023-10-18 | 1,457.00 | 1,472.00 | 1,425.00 | 1,425.00 | 2,850.00 | 18,225 |
| 2023-10-17 | 1,439.00 | 1,463.00 | 1,409.00 | 1,457.00 | 2,914.00 | 26,883 |
| 2023-10-16 | 1,495.00 | 1,547.00 | 1,400.00 | 1,444.00 | 2,888.00 | 45,623 |
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.