CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,615.00 | 1,620.00 | 1,590.00 | 1,620.00 | 3,240.00 | 10,501 |
| 2023-01-16 | 1,630.00 | 1,640.00 | 1,610.00 | 1,615.00 | 3,230.00 | 8,884 |
| 2023-01-13 | 1,600.00 | 1,645.00 | 1,600.00 | 1,630.00 | 3,260.00 | 30,106 |
| 2023-01-12 | 1,605.00 | 1,610.00 | 1,585.00 | 1,610.00 | 3,220.00 | 10,256 |
| 2023-01-11 | 1,565.00 | 1,610.00 | 1,525.00 | 1,605.00 | 3,210.00 | 23,097 |
| 2023-01-10 | 1,565.00 | 1,575.00 | 1,540.00 | 1,575.00 | 3,150.00 | 15,128 |
| 2023-01-09 | 1,525.00 | 1,585.00 | 1,510.00 | 1,565.00 | 3,130.00 | 22,077 |
| 2023-01-06 | 1,495.00 | 1,530.00 | 1,495.00 | 1,525.00 | 3,050.00 | 8,244 |
| 2023-01-05 | 1,525.00 | 1,570.00 | 1,505.00 | 1,505.00 | 3,010.00 | 16,255 |
| 2023-01-04 | 1,505.00 | 1,580.00 | 1,455.00 | 1,550.00 | 3,100.00 | 35,860 |
| 2023-01-03 | 1,460.00 | 1,515.00 | 1,405.00 | 1,505.00 | 3,010.00 | 58,972 |
| 2023-01-02 | 1,450.00 | 1,510.00 | 1,435.00 | 1,510.00 | 3,020.00 | 26,620 |
| 2022-12-29 | 1,495.00 | 1,500.00 | 1,430.00 | 1,500.00 | 3,000.00 | 29,458 |
| 2022-12-28 | 1,530.00 | 1,540.00 | 1,485.00 | 1,515.00 | 3,030.00 | 20,966 |
| 2022-12-27 | 1,570.00 | 1,570.00 | 1,510.00 | 1,515.00 | 3,030.00 | 28,104 |
| 2022-12-26 | 1,540.00 | 1,575.00 | 1,495.00 | 1,570.00 | 3,140.00 | 24,983 |
| 2022-12-23 | 1,560.00 | 1,560.00 | 1,500.00 | 1,560.00 | 3,120.00 | 28,196 |
| 2022-12-22 | 1,530.00 | 1,560.00 | 1,520.00 | 1,560.00 | 3,120.00 | 17,729 |
| 2022-12-21 | 1,525.00 | 1,540.00 | 1,505.00 | 1,530.00 | 3,060.00 | 22,713 |
| 2022-12-20 | 1,515.00 | 1,585.00 | 1,510.00 | 1,540.00 | 3,080.00 | 41,704 |
| 2022-12-19 | 1,585.00 | 1,585.00 | 1,545.00 | 1,545.00 | 3,090.00 | 14,181 |
| 2022-12-16 | 1,600.00 | 1,610.00 | 1,560.00 | 1,600.00 | 3,200.00 | 22,451 |
| 2022-12-15 | 1,575.00 | 1,640.00 | 1,565.00 | 1,640.00 | 3,280.00 | 71,052 |
| 2022-12-14 | 1,545.00 | 1,585.00 | 1,525.00 | 1,575.00 | 3,150.00 | 15,551 |
| 2022-12-13 | 1,565.00 | 1,575.00 | 1,540.00 | 1,550.00 | 3,100.00 | 22,368 |
| 2022-12-12 | 1,550.00 | 1,595.00 | 1,550.00 | 1,580.00 | 3,160.00 | 35,108 |
| 2022-12-09 | 1,495.00 | 1,570.00 | 1,495.00 | 1,550.00 | 3,100.00 | 50,686 |
| 2022-12-08 | 1,500.00 | 1,540.00 | 1,460.00 | 1,495.00 | 2,990.00 | 35,823 |
| 2022-12-07 | 1,500.00 | 1,520.00 | 1,470.00 | 1,500.00 | 3,000.00 | 47,286 |
| 2022-12-06 | 1,565.00 | 1,565.00 | 1,505.00 | 1,525.00 | 3,050.00 | 93,745 |
| 2022-12-05 | 1,645.00 | 1,930.00 | 1,550.00 | 1,565.00 | 3,130.00 | 1,033,955 |
| 2022-12-02 | 1,600.00 | 1,645.00 | 1,590.00 | 1,645.00 | 3,290.00 | 17,950 |
| 2022-12-01 | 1,575.00 | 1,615.00 | 1,570.00 | 1,600.00 | 3,200.00 | 16,861 |
| 2022-11-30 | 1,575.00 | 1,580.00 | 1,545.00 | 1,570.00 | 3,140.00 | 13,074 |
| 2022-11-29 | 1,540.00 | 1,565.00 | 1,525.00 | 1,560.00 | 3,120.00 | 30,340 |
| 2022-11-28 | 1,635.00 | 1,635.00 | 1,550.00 | 1,575.00 | 3,150.00 | 18,185 |
| 2022-11-25 | 1,710.00 | 1,710.00 | 1,610.00 | 1,635.00 | 3,270.00 | 36,658 |
| 2022-11-24 | 1,585.00 | 1,675.00 | 1,570.00 | 1,645.00 | 3,290.00 | 81,050 |
| 2022-11-23 | 1,560.00 | 1,580.00 | 1,530.00 | 1,580.00 | 3,160.00 | 31,501 |
| 2022-11-22 | 1,615.00 | 1,615.00 | 1,555.00 | 1,570.00 | 3,140.00 | 51,589 |
| 2022-11-21 | 1,655.00 | 1,820.00 | 1,575.00 | 1,615.00 | 3,230.00 | 465,144 |
| 2022-11-18 | 1,575.00 | 1,580.00 | 1,545.00 | 1,580.00 | 3,160.00 | 14,821 |
| 2022-11-17 | 1,605.00 | 1,625.00 | 1,550.00 | 1,575.00 | 3,150.00 | 14,646 |
| 2022-11-16 | 1,630.00 | 1,630.00 | 1,560.00 | 1,605.00 | 3,210.00 | 39,590 |
| 2022-11-15 | 1,685.00 | 1,685.00 | 1,585.00 | 1,610.00 | 3,220.00 | 68,211 |
| 2022-11-14 | 1,585.00 | 1,675.00 | 1,570.00 | 1,650.00 | 3,300.00 | 110,183 |
| 2022-11-11 | 1,550.00 | 1,590.00 | 1,545.00 | 1,585.00 | 3,170.00 | 39,901 |
| 2022-11-10 | 1,535.00 | 1,595.00 | 1,530.00 | 1,545.00 | 3,090.00 | 31,327 |
| 2022-11-09 | 1,515.00 | 1,540.00 | 1,510.00 | 1,530.00 | 3,060.00 | 17,495 |
| 2022-11-08 | 1,490.00 | 1,525.00 | 1,490.00 | 1,515.00 | 3,030.00 | 15,502 |
| 2022-11-07 | 1,495.00 | 1,505.00 | 1,460.00 | 1,490.00 | 2,980.00 | 16,851 |
| 2022-11-04 | 1,505.00 | 1,510.00 | 1,410.00 | 1,490.00 | 2,980.00 | 39,768 |
| 2022-11-03 | 1,430.00 | 1,520.00 | 1,430.00 | 1,505.00 | 3,010.00 | 11,492 |
| 2022-11-02 | 1,505.00 | 1,530.00 | 1,460.00 | 1,520.00 | 3,040.00 | 21,204 |
| 2022-11-01 | 1,495.00 | 1,530.00 | 1,485.00 | 1,525.00 | 3,050.00 | 10,394 |
| 2022-10-31 | 1,510.00 | 1,510.00 | 1,460.00 | 1,495.00 | 2,990.00 | 15,103 |
| 2022-10-28 | 1,530.00 | 1,530.00 | 1,490.00 | 1,510.00 | 3,020.00 | 13,758 |
| 2022-10-27 | 1,475.00 | 1,525.00 | 1,445.00 | 1,525.00 | 3,050.00 | 29,647 |
| 2022-10-26 | 1,475.00 | 1,485.00 | 1,435.00 | 1,475.00 | 2,950.00 | 14,902 |
| 2022-10-25 | 1,505.00 | 1,505.00 | 1,430.00 | 1,490.00 | 2,980.00 | 23,400 |
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.