CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,484.00 | 1,499.00 | 1,467.00 | 1,495.00 | 2,990.00 | 25,695 |
| 2023-04-13 | 1,474.00 | 1,487.00 | 1,449.00 | 1,484.00 | 2,968.00 | 20,770 |
| 2023-04-12 | 1,486.00 | 1,486.00 | 1,456.00 | 1,474.00 | 2,948.00 | 16,672 |
| 2023-04-11 | 1,485.00 | 1,490.00 | 1,447.00 | 1,474.00 | 2,948.00 | 18,002 |
| 2023-04-10 | 1,514.00 | 1,514.00 | 1,450.00 | 1,490.00 | 2,980.00 | 65,624 |
| 2023-04-07 | 1,518.00 | 1,528.00 | 1,497.00 | 1,514.00 | 3,028.00 | 19,199 |
| 2023-04-06 | 1,531.00 | 1,536.00 | 1,491.00 | 1,518.00 | 3,036.00 | 31,040 |
| 2023-04-05 | 1,547.00 | 1,555.00 | 1,517.00 | 1,531.00 | 3,062.00 | 26,547 |
| 2023-04-04 | 1,533.00 | 1,547.00 | 1,523.00 | 1,547.00 | 3,094.00 | 10,250 |
| 2023-04-03 | 1,563.00 | 1,563.00 | 1,525.00 | 1,533.00 | 3,066.00 | 48,517 |
| 2023-03-31 | 1,534.00 | 1,660.00 | 1,525.00 | 1,540.00 | 3,080.00 | 47,349 |
| 2023-03-30 | 1,547.00 | 1,547.00 | 1,522.00 | 1,533.00 | 3,066.00 | 32,193 |
| 2023-03-29 | 1,548.00 | 1,548.00 | 1,515.00 | 1,548.00 | 3,096.00 | 14,877 |
| 2023-03-28 | 1,539.00 | 1,550.00 | 1,529.00 | 1,549.00 | 3,098.00 | 35,216 |
| 2023-03-27 | 1,545.00 | 1,545.00 | 1,505.00 | 1,539.00 | 3,078.00 | 12,805 |
| 2023-03-24 | 1,530.00 | 1,545.00 | 1,502.00 | 1,545.00 | 3,090.00 | 25,243 |
| 2023-03-23 | 1,556.00 | 1,556.00 | 1,505.00 | 1,533.00 | 3,066.00 | 15,782 |
| 2023-03-22 | 1,548.00 | 1,558.00 | 1,521.00 | 1,557.00 | 3,114.00 | 7,989 |
| 2023-03-21 | 1,547.00 | 1,564.00 | 1,520.00 | 1,548.00 | 3,096.00 | 13,146 |
| 2023-03-20 | 1,590.00 | 1,590.00 | 1,509.00 | 1,546.00 | 3,092.00 | 16,459 |
| 2023-03-17 | 1,524.00 | 1,535.00 | 1,507.00 | 1,535.00 | 3,070.00 | 17,681 |
| 2023-03-16 | 1,530.00 | 1,530.00 | 1,491.00 | 1,514.00 | 3,028.00 | 32,305 |
| 2023-03-15 | 1,506.00 | 1,532.00 | 1,504.00 | 1,530.00 | 3,060.00 | 17,136 |
| 2023-03-14 | 1,528.00 | 1,538.00 | 1,491.00 | 1,515.00 | 3,030.00 | 24,950 |
| 2023-03-13 | 1,563.00 | 1,563.00 | 1,485.00 | 1,560.00 | 3,120.00 | 29,684 |
| 2023-03-10 | 1,590.00 | 1,590.00 | 1,536.00 | 1,579.00 | 3,158.00 | 21,588 |
| 2023-03-09 | 1,600.00 | 1,601.00 | 1,569.00 | 1,590.00 | 3,180.00 | 10,709 |
| 2023-03-08 | 1,637.00 | 1,637.00 | 1,530.00 | 1,600.00 | 3,200.00 | 68,513 |
| 2023-03-07 | 1,648.00 | 1,648.00 | 1,621.00 | 1,638.00 | 3,276.00 | 7,056 |
| 2023-03-06 | 1,645.00 | 1,650.00 | 1,610.00 | 1,649.00 | 3,298.00 | 29,050 |
| 2023-03-03 | 1,665.00 | 1,685.00 | 1,644.00 | 1,645.00 | 3,290.00 | 13,260 |
| 2023-03-02 | 1,696.00 | 1,707.00 | 1,665.00 | 1,665.00 | 3,330.00 | 19,499 |
| 2023-02-28 | 1,633.00 | 1,690.00 | 1,627.00 | 1,690.00 | 3,380.00 | 23,360 |
| 2023-02-27 | 1,634.00 | 1,653.00 | 1,595.00 | 1,650.00 | 3,300.00 | 16,197 |
| 2023-02-24 | 1,650.00 | 1,666.00 | 1,615.00 | 1,643.00 | 3,286.00 | 19,635 |
| 2023-02-23 | 1,654.00 | 1,654.00 | 1,630.00 | 1,650.00 | 3,300.00 | 13,282 |
| 2023-02-22 | 1,643.00 | 1,684.00 | 1,635.00 | 1,671.00 | 3,342.00 | 31,101 |
| 2023-02-21 | 1,685.00 | 1,685.00 | 1,640.00 | 1,643.00 | 3,286.00 | 18,542 |
| 2023-02-20 | 1,699.00 | 1,699.00 | 1,676.00 | 1,685.00 | 3,370.00 | 11,402 |
| 2023-02-17 | 1,700.00 | 1,704.00 | 1,639.00 | 1,700.00 | 3,400.00 | 43,293 |
| 2023-02-16 | 1,709.00 | 1,717.00 | 1,698.00 | 1,704.00 | 3,408.00 | 50,604 |
| 2023-02-15 | 1,831.00 | 1,835.00 | 1,714.00 | 1,727.00 | 3,454.00 | 72,431 |
| 2023-02-14 | 1,785.00 | 1,842.00 | 1,780.00 | 1,815.00 | 3,630.00 | 46,185 |
| 2023-02-13 | 1,734.00 | 1,798.00 | 1,716.00 | 1,785.00 | 3,570.00 | 76,067 |
| 2023-02-10 | 1,714.00 | 1,789.00 | 1,700.00 | 1,734.00 | 3,468.00 | 67,528 |
| 2023-02-09 | 1,708.00 | 1,738.00 | 1,702.00 | 1,711.00 | 3,422.00 | 42,693 |
| 2023-02-08 | 1,694.00 | 1,725.00 | 1,692.00 | 1,708.00 | 3,416.00 | 44,623 |
| 2023-02-07 | 1,660.00 | 1,699.00 | 1,660.00 | 1,694.00 | 3,388.00 | 23,847 |
| 2023-02-06 | 1,672.00 | 1,672.00 | 1,646.00 | 1,662.00 | 3,324.00 | 13,970 |
| 2023-02-03 | 1,647.00 | 1,670.00 | 1,640.00 | 1,663.00 | 3,326.00 | 31,624 |
| 2023-02-02 | 1,630.00 | 1,650.00 | 1,627.00 | 1,647.00 | 3,294.00 | 18,941 |
| 2023-02-01 | 1,616.00 | 1,650.00 | 1,616.00 | 1,627.00 | 3,254.00 | 28,362 |
| 2023-01-31 | 1,636.00 | 1,645.00 | 1,603.00 | 1,632.00 | 3,264.00 | 13,648 |
| 2023-01-30 | 1,665.00 | 1,668.00 | 1,645.00 | 1,645.00 | 3,290.00 | 11,910 |
| 2023-01-27 | 1,658.00 | 1,658.00 | 1,640.00 | 1,648.00 | 3,296.00 | 11,159 |
| 2023-01-26 | 1,647.00 | 1,650.00 | 1,634.00 | 1,650.00 | 3,300.00 | 16,498 |
| 2023-01-25 | 1,635.00 | 1,650.00 | 1,621.00 | 1,640.00 | 3,280.00 | 89,387 |
| 2023-01-20 | 1,635.00 | 1,640.00 | 1,590.00 | 1,635.00 | 3,270.00 | 11,104 |
| 2023-01-19 | 1,620.00 | 1,640.00 | 1,585.00 | 1,630.00 | 3,260.00 | 10,700 |
| 2023-01-18 | 1,610.00 | 1,650.00 | 1,565.00 | 1,635.00 | 3,270.00 | 15,572 |
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.