CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,506.00 | 1,523.00 | 1,506.00 | 1,520.00 | 3,040.00 | 6,816 |
| 2023-07-12 | 1,505.00 | 1,530.00 | 1,494.00 | 1,505.00 | 3,010.00 | 9,386 |
| 2023-07-11 | 1,518.00 | 1,518.00 | 1,460.00 | 1,505.00 | 3,010.00 | 12,357 |
| 2023-07-10 | 1,542.00 | 1,542.00 | 1,499.00 | 1,520.00 | 3,040.00 | 37,754 |
| 2023-07-07 | 1,562.00 | 1,562.00 | 1,523.00 | 1,542.00 | 3,084.00 | 14,115 |
| 2023-07-06 | 1,571.00 | 1,580.00 | 1,539.00 | 1,562.00 | 3,124.00 | 22,421 |
| 2023-07-05 | 1,587.00 | 1,587.00 | 1,564.00 | 1,570.00 | 3,140.00 | 11,141 |
| 2023-07-04 | 1,595.00 | 1,598.00 | 1,580.00 | 1,587.00 | 3,174.00 | 17,751 |
| 2023-07-03 | 1,598.00 | 1,610.00 | 1,564.00 | 1,587.00 | 3,174.00 | 37,948 |
| 2023-06-30 | 1,568.00 | 1,590.00 | 1,554.00 | 1,583.00 | 3,166.00 | 18,001 |
| 2023-06-29 | 1,564.00 | 1,578.00 | 1,548.00 | 1,568.00 | 3,136.00 | 9,816 |
| 2023-06-28 | 1,545.00 | 1,565.00 | 1,545.00 | 1,564.00 | 3,128.00 | 8,579 |
| 2023-06-27 | 1,544.00 | 1,579.00 | 1,544.00 | 1,545.00 | 3,090.00 | 18,091 |
| 2023-06-26 | 1,543.00 | 1,550.00 | 1,531.00 | 1,544.00 | 3,088.00 | 27,010 |
| 2023-06-23 | 1,542.00 | 1,545.00 | 1,521.00 | 1,543.00 | 3,086.00 | 34,157 |
| 2023-06-22 | 1,575.00 | 1,576.00 | 1,539.00 | 1,555.00 | 3,110.00 | 12,271 |
| 2023-06-21 | 1,601.00 | 1,601.00 | 1,572.00 | 1,576.00 | 3,152.00 | 16,001 |
| 2023-06-20 | 1,605.00 | 1,610.00 | 1,588.00 | 1,601.00 | 3,202.00 | 15,970 |
| 2023-06-19 | 1,582.00 | 1,673.00 | 1,531.00 | 1,605.00 | 3,210.00 | 73,781 |
| 2023-06-16 | 1,588.00 | 1,591.00 | 1,567.00 | 1,582.00 | 3,164.00 | 25,445 |
| 2023-06-15 | 1,594.00 | 1,627.00 | 1,564.00 | 1,592.00 | 3,184.00 | 40,598 |
| 2023-06-14 | 1,596.00 | 1,635.00 | 1,584.00 | 1,594.00 | 3,188.00 | 20,038 |
| 2023-06-13 | 1,593.00 | 1,602.00 | 1,580.00 | 1,596.00 | 3,192.00 | 11,049 |
| 2023-06-12 | 1,587.00 | 1,596.00 | 1,583.00 | 1,593.00 | 3,186.00 | 17,242 |
| 2023-06-09 | 1,585.00 | 1,600.00 | 1,573.00 | 1,587.00 | 3,174.00 | 19,891 |
| 2023-06-08 | 1,574.00 | 1,600.00 | 1,560.00 | 1,585.00 | 3,170.00 | 26,257 |
| 2023-06-07 | 1,609.00 | 1,617.00 | 1,563.00 | 1,586.00 | 3,172.00 | 74,463 |
| 2023-06-05 | 1,589.00 | 1,609.00 | 1,587.00 | 1,609.00 | 3,218.00 | 23,925 |
| 2023-06-02 | 1,619.00 | 1,623.00 | 1,575.00 | 1,603.00 | 3,206.00 | 12,245 |
| 2023-06-01 | 1,587.00 | 1,633.00 | 1,575.00 | 1,618.00 | 3,236.00 | 31,451 |
| 2023-05-31 | 1,571.00 | 1,595.00 | 1,571.00 | 1,590.00 | 3,180.00 | 18,452 |
| 2023-05-30 | 1,553.00 | 1,569.00 | 1,533.00 | 1,569.00 | 3,138.00 | 9,450 |
| 2023-05-26 | 1,567.00 | 1,567.00 | 1,554.00 | 1,554.00 | 3,108.00 | 3,658 |
| 2023-05-25 | 1,571.00 | 1,580.00 | 1,550.00 | 1,571.00 | 3,142.00 | 10,599 |
| 2023-05-24 | 1,565.00 | 1,600.00 | 1,542.00 | 1,571.00 | 3,142.00 | 23,620 |
| 2023-05-23 | 1,564.00 | 1,589.00 | 1,560.00 | 1,565.00 | 3,130.00 | 23,597 |
| 2023-05-22 | 1,561.00 | 1,623.00 | 1,535.00 | 1,564.00 | 3,128.00 | 41,624 |
| 2023-05-19 | 1,525.00 | 1,561.00 | 1,516.00 | 1,561.00 | 3,122.00 | 43,101 |
| 2023-05-18 | 1,503.00 | 1,534.00 | 1,503.00 | 1,525.00 | 3,050.00 | 29,391 |
| 2023-05-17 | 1,492.00 | 1,516.00 | 1,479.00 | 1,502.00 | 3,004.00 | 31,505 |
| 2023-05-16 | 1,491.00 | 1,507.00 | 1,475.00 | 1,492.00 | 2,984.00 | 33,929 |
| 2023-05-15 | 1,528.00 | 1,528.00 | 1,506.00 | 1,507.00 | 3,014.00 | 11,458 |
| 2023-05-12 | 1,506.00 | 1,554.00 | 1,506.00 | 1,528.00 | 3,056.00 | 36,347 |
| 2023-05-11 | 1,486.00 | 1,658.00 | 1,486.00 | 1,506.00 | 3,012.00 | 263,585 |
| 2023-05-10 | 1,490.00 | 1,495.00 | 1,473.00 | 1,486.00 | 2,972.00 | 14,835 |
| 2023-05-09 | 1,487.00 | 1,492.00 | 1,476.00 | 1,490.00 | 2,980.00 | 9,821 |
| 2023-05-08 | 1,463.00 | 1,487.00 | 1,461.00 | 1,487.00 | 2,974.00 | 28,563 |
| 2023-05-04 | 1,476.00 | 1,490.00 | 1,455.00 | 1,476.00 | 2,952.00 | 8,009 |
| 2023-05-03 | 1,468.00 | 1,476.00 | 1,451.00 | 1,476.00 | 2,952.00 | 13,257 |
| 2023-05-02 | 1,455.00 | 1,469.00 | 1,455.00 | 1,468.00 | 2,936.00 | 14,171 |
| 2023-04-28 | 1,449.00 | 1,462.00 | 1,448.00 | 1,455.00 | 2,910.00 | 25,387 |
| 2023-04-27 | 1,452.00 | 1,452.00 | 1,432.00 | 1,448.00 | 2,896.00 | 28,512 |
| 2023-04-26 | 1,449.00 | 1,457.00 | 1,445.00 | 1,454.00 | 2,908.00 | 13,607 |
| 2023-04-25 | 1,463.00 | 1,466.00 | 1,446.00 | 1,466.00 | 2,932.00 | 27,399 |
| 2023-04-24 | 1,475.00 | 1,482.00 | 1,444.00 | 1,471.00 | 2,942.00 | 96,865 |
| 2023-04-21 | 1,500.00 | 1,501.00 | 1,480.00 | 1,489.00 | 2,978.00 | 17,456 |
| 2023-04-20 | 1,515.00 | 1,516.00 | 1,497.00 | 1,505.00 | 3,010.00 | 13,481 |
| 2023-04-19 | 1,510.00 | 1,517.00 | 1,486.00 | 1,515.00 | 3,030.00 | 21,669 |
| 2023-04-18 | 1,511.00 | 1,514.00 | 1,505.00 | 1,510.00 | 3,020.00 | 20,413 |
| 2023-04-17 | 1,495.00 | 1,514.00 | 1,495.00 | 1,506.00 | 3,012.00 | 29,554 |
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.