CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,528.00 | 1,548.00 | 1,488.00 | 1,536.00 | 3,072.00 | 21,279 |
| 2023-10-12 | 1,545.00 | 1,570.00 | 1,519.00 | 1,528.00 | 3,056.00 | 50,280 |
| 2023-10-11 | 1,488.00 | 1,544.00 | 1,425.00 | 1,544.00 | 3,088.00 | 35,107 |
| 2023-10-10 | 1,521.00 | 1,560.00 | 1,451.00 | 1,511.00 | 3,022.00 | 33,751 |
| 2023-10-06 | 1,399.00 | 1,529.00 | 1,371.00 | 1,521.00 | 3,042.00 | 80,941 |
| 2023-10-05 | 1,454.00 | 1,455.00 | 1,357.00 | 1,403.00 | 2,806.00 | 59,195 |
| 2023-10-04 | 1,557.00 | 1,557.00 | 1,431.00 | 1,455.00 | 2,910.00 | 81,037 |
| 2023-09-27 | 1,692.00 | 1,692.00 | 1,520.00 | 1,543.00 | 3,086.00 | 418,289 |
| 2023-09-26 | 1,505.00 | 1,552.00 | 1,500.00 | 1,528.00 | 3,056.00 | 27,469 |
| 2023-09-25 | 1,479.00 | 1,615.00 | 1,426.00 | 1,500.00 | 3,000.00 | 60,440 |
| 2023-09-22 | 1,536.00 | 1,536.00 | 1,420.00 | 1,482.00 | 2,964.00 | 51,487 |
| 2023-09-21 | 1,621.00 | 1,629.00 | 1,555.00 | 1,583.00 | 3,166.00 | 32,016 |
| 2023-09-20 | 1,625.00 | 1,637.00 | 1,603.00 | 1,625.00 | 3,250.00 | 52,366 |
| 2023-09-19 | 1,584.00 | 1,633.00 | 1,576.00 | 1,626.00 | 3,252.00 | 99,062 |
| 2023-09-18 | 1,526.00 | 1,604.00 | 1,524.00 | 1,584.00 | 3,168.00 | 141,549 |
| 2023-09-15 | 1,519.00 | 1,565.00 | 1,503.00 | 1,503.00 | 3,006.00 | 39,620 |
| 2023-09-14 | 1,484.00 | 1,503.00 | 1,463.00 | 1,503.00 | 3,006.00 | 17,692 |
| 2023-09-13 | 1,530.00 | 1,536.00 | 1,465.00 | 1,499.00 | 2,998.00 | 13,018 |
| 2023-09-12 | 1,541.00 | 1,588.00 | 1,518.00 | 1,536.00 | 3,072.00 | 16,037 |
| 2023-09-11 | 1,539.00 | 1,588.00 | 1,527.00 | 1,541.00 | 3,082.00 | 41,171 |
| 2023-09-08 | 1,455.00 | 1,553.00 | 1,455.00 | 1,539.00 | 3,078.00 | 16,147 |
| 2023-09-07 | 1,494.00 | 1,498.00 | 1,460.00 | 1,470.00 | 2,940.00 | 15,984 |
| 2023-09-06 | 1,506.00 | 1,512.00 | 1,488.00 | 1,494.00 | 2,988.00 | 13,050 |
| 2023-09-05 | 1,509.00 | 1,530.00 | 1,481.00 | 1,506.00 | 3,012.00 | 15,453 |
| 2023-09-04 | 1,530.00 | 1,546.00 | 1,492.00 | 1,509.00 | 3,018.00 | 32,187 |
| 2023-09-01 | 1,458.00 | 1,546.00 | 1,458.00 | 1,530.00 | 3,060.00 | 26,949 |
| 2023-08-31 | 1,447.00 | 1,468.00 | 1,444.00 | 1,457.00 | 2,914.00 | 13,357 |
| 2023-08-30 | 1,442.00 | 1,463.00 | 1,438.00 | 1,439.00 | 2,878.00 | 11,778 |
| 2023-08-29 | 1,419.00 | 1,445.00 | 1,419.00 | 1,428.00 | 2,856.00 | 11,776 |
| 2023-08-28 | 1,409.00 | 1,430.00 | 1,404.00 | 1,419.00 | 2,838.00 | 19,005 |
| 2023-08-25 | 1,432.00 | 1,432.00 | 1,410.00 | 1,421.00 | 2,842.00 | 12,930 |
| 2023-08-24 | 1,459.00 | 1,459.00 | 1,405.00 | 1,436.00 | 2,872.00 | 19,397 |
| 2023-08-23 | 1,466.00 | 1,480.00 | 1,432.00 | 1,459.00 | 2,918.00 | 10,055 |
| 2023-08-22 | 1,497.00 | 1,497.00 | 1,405.00 | 1,480.00 | 2,960.00 | 11,373 |
| 2023-08-21 | 1,523.00 | 1,523.00 | 1,459.00 | 1,497.00 | 2,994.00 | 12,166 |
| 2023-08-18 | 1,476.00 | 1,523.00 | 1,453.00 | 1,523.00 | 3,046.00 | 23,295 |
| 2023-08-17 | 1,407.00 | 1,495.00 | 1,406.00 | 1,490.00 | 2,980.00 | 46,866 |
| 2023-08-16 | 1,394.00 | 1,422.00 | 1,385.00 | 1,407.00 | 2,814.00 | 10,035 |
| 2023-08-14 | 1,438.00 | 1,438.00 | 1,408.00 | 1,437.00 | 2,874.00 | 17,476 |
| 2023-08-11 | 1,422.00 | 1,450.00 | 1,411.00 | 1,438.00 | 2,876.00 | 20,169 |
| 2023-08-10 | 1,427.00 | 1,430.00 | 1,396.00 | 1,422.00 | 2,844.00 | 23,674 |
| 2023-08-09 | 1,423.00 | 1,423.00 | 1,380.00 | 1,415.00 | 2,830.00 | 14,125 |
| 2023-08-08 | 1,439.00 | 1,439.00 | 1,355.00 | 1,424.00 | 2,848.00 | 18,754 |
| 2023-08-07 | 1,438.00 | 1,468.00 | 1,410.00 | 1,439.00 | 2,878.00 | 16,381 |
| 2023-08-04 | 1,478.00 | 1,478.00 | 1,422.00 | 1,438.00 | 2,876.00 | 10,604 |
| 2023-08-03 | 1,505.00 | 1,514.00 | 1,483.00 | 1,493.00 | 2,986.00 | 10,576 |
| 2023-08-02 | 1,457.00 | 1,530.00 | 1,457.00 | 1,505.00 | 3,010.00 | 23,851 |
| 2023-08-01 | 1,399.00 | 1,460.00 | 1,399.00 | 1,457.00 | 2,914.00 | 9,614 |
| 2023-07-31 | 1,375.00 | 1,392.00 | 1,354.00 | 1,392.00 | 2,784.00 | 24,566 |
| 2023-07-28 | 1,393.00 | 1,394.00 | 1,332.00 | 1,335.00 | 2,670.00 | 17,297 |
| 2023-07-27 | 1,320.00 | 1,379.00 | 1,306.00 | 1,348.00 | 2,696.00 | 11,314 |
| 2023-07-26 | 1,400.00 | 1,400.00 | 1,197.00 | 1,320.00 | 2,640.00 | 52,668 |
| 2023-07-25 | 1,438.00 | 1,438.00 | 1,335.00 | 1,400.00 | 2,800.00 | 30,314 |
| 2023-07-24 | 1,481.00 | 1,481.00 | 1,414.00 | 1,438.00 | 2,876.00 | 13,431 |
| 2023-07-21 | 1,474.00 | 1,483.00 | 1,472.00 | 1,481.00 | 2,962.00 | 10,393 |
| 2023-07-20 | 1,472.00 | 1,493.00 | 1,469.00 | 1,474.00 | 2,948.00 | 13,813 |
| 2023-07-19 | 1,504.00 | 1,504.00 | 1,472.00 | 1,472.00 | 2,944.00 | 16,050 |
| 2023-07-18 | 1,505.00 | 1,528.00 | 1,500.00 | 1,504.00 | 3,008.00 | 5,924 |
| 2023-07-17 | 1,521.00 | 1,526.00 | 1,501.00 | 1,504.00 | 3,008.00 | 19,387 |
| 2023-07-14 | 1,520.00 | 1,524.00 | 1,495.00 | 1,521.00 | 3,042.00 | 18,393 |
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.