CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,550.00 | 1,590.00 | 1,500.00 | 1,500.00 | 3,000.00 | 55,788 |
| 2022-10-21 | 1,480.00 | 1,560.00 | 1,410.00 | 1,555.00 | 3,110.00 | 21,132 |
| 2022-10-20 | 1,505.00 | 1,515.00 | 1,440.00 | 1,500.00 | 3,000.00 | 11,437 |
| 2022-10-19 | 1,480.00 | 1,510.00 | 1,455.00 | 1,505.00 | 3,010.00 | 10,708 |
| 2022-10-18 | 1,465.00 | 1,535.00 | 1,400.00 | 1,480.00 | 2,960.00 | 22,271 |
| 2022-10-17 | 1,430.00 | 1,460.00 | 1,350.00 | 1,460.00 | 2,920.00 | 17,874 |
| 2022-10-14 | 1,330.00 | 1,435.00 | 1,330.00 | 1,430.00 | 2,860.00 | 18,116 |
| 2022-10-13 | 1,390.00 | 1,390.00 | 1,290.00 | 1,330.00 | 2,660.00 | 47,747 |
| 2022-10-12 | 1,370.00 | 1,410.00 | 1,365.00 | 1,390.00 | 2,780.00 | 47,742 |
| 2022-10-11 | 1,490.00 | 1,490.00 | 1,380.00 | 1,425.00 | 2,850.00 | 31,837 |
| 2022-10-07 | 1,515.00 | 1,520.00 | 1,490.00 | 1,510.00 | 3,020.00 | 8,863 |
| 2022-10-06 | 1,485.00 | 1,525.00 | 1,480.00 | 1,510.00 | 3,020.00 | 14,842 |
| 2022-10-05 | 1,490.00 | 1,525.00 | 1,440.00 | 1,470.00 | 2,940.00 | 37,807 |
| 2022-10-04 | 1,435.00 | 1,550.00 | 1,415.00 | 1,480.00 | 2,960.00 | 49,618 |
| 2022-09-30 | 1,410.00 | 1,430.00 | 1,360.00 | 1,420.00 | 2,840.00 | 29,828 |
| 2022-09-29 | 1,395.00 | 1,465.00 | 1,390.00 | 1,425.00 | 2,850.00 | 24,071 |
| 2022-09-28 | 1,470.00 | 1,510.00 | 1,335.00 | 1,420.00 | 2,840.00 | 66,478 |
| 2022-09-27 | 1,435.00 | 1,495.00 | 1,400.00 | 1,470.00 | 2,940.00 | 52,728 |
| 2022-09-26 | 1,555.00 | 1,555.00 | 1,400.00 | 1,470.00 | 2,940.00 | 78,599 |
| 2022-09-23 | 1,590.00 | 1,620.00 | 1,520.00 | 1,570.00 | 3,140.00 | 42,244 |
| 2022-09-22 | 1,680.00 | 1,680.00 | 1,605.00 | 1,625.00 | 3,250.00 | 47,785 |
| 2022-09-21 | 1,690.00 | 1,720.00 | 1,650.00 | 1,685.00 | 3,370.00 | 33,697 |
| 2022-09-20 | 1,690.00 | 1,740.00 | 1,670.00 | 1,695.00 | 3,390.00 | 25,779 |
| 2022-09-19 | 1,750.00 | 1,760.00 | 1,655.00 | 1,700.00 | 3,400.00 | 58,394 |
| 2022-09-16 | 1,830.00 | 1,835.00 | 1,765.00 | 1,765.00 | 3,530.00 | 33,381 |
| 2022-09-15 | 1,845.00 | 1,875.00 | 1,820.00 | 1,850.00 | 3,700.00 | 39,983 |
| 2022-09-14 | 1,845.00 | 1,865.00 | 1,790.00 | 1,840.00 | 3,680.00 | 32,417 |
| 2022-09-13 | 1,820.00 | 1,880.00 | 1,820.00 | 1,880.00 | 3,760.00 | 38,724 |
| 2022-09-08 | 1,785.00 | 1,825.00 | 1,760.00 | 1,820.00 | 3,640.00 | 21,063 |
| 2022-09-07 | 1,865.00 | 1,945.00 | 1,770.00 | 1,785.00 | 3,570.00 | 131,431 |
| 2022-09-06 | 1,835.00 | 1,900.00 | 1,835.00 | 1,865.00 | 3,730.00 | 48,675 |
| 2022-09-05 | 1,900.00 | 1,900.00 | 1,835.00 | 1,855.00 | 3,710.00 | 47,507 |
| 2022-09-02 | 1,935.00 | 1,945.00 | 1,860.00 | 1,905.00 | 3,810.00 | 60,838 |
| 2022-09-01 | 1,950.00 | 1,990.00 | 1,905.00 | 1,940.00 | 3,880.00 | 56,634 |
| 2022-08-31 | 1,930.00 | 1,950.00 | 1,865.00 | 1,950.00 | 3,900.00 | 42,765 |
| 2022-08-30 | 1,885.00 | 1,925.00 | 1,880.00 | 1,910.00 | 3,820.00 | 52,720 |
| 2022-08-29 | 1,940.00 | 1,950.00 | 1,890.00 | 1,900.00 | 3,800.00 | 59,814 |
| 2022-08-26 | 2,050.00 | 2,075.00 | 1,970.00 | 2,005.00 | 4,010.00 | 161,356 |
| 2022-08-25 | 2,025.00 | 2,055.00 | 2,005.00 | 2,030.00 | 4,060.00 | 52,501 |
| 2022-08-24 | 1,960.00 | 2,015.00 | 1,955.00 | 2,005.00 | 4,010.00 | 33,209 |
| 2022-08-23 | 1,965.00 | 2,000.00 | 1,945.00 | 1,960.00 | 3,920.00 | 32,755 |
| 2022-08-22 | 2,065.00 | 2,090.00 | 1,980.00 | 2,020.00 | 4,040.00 | 81,117 |
| 2022-08-19 | 2,170.00 | 2,170.00 | 2,105.00 | 2,110.00 | 4,220.00 | 45,365 |
| 2022-08-18 | 2,175.00 | 2,175.00 | 2,105.00 | 2,170.00 | 4,340.00 | 30,332 |
| 2022-08-17 | 2,245.00 | 2,250.00 | 2,130.00 | 2,185.00 | 4,370.00 | 74,148 |
| 2022-08-16 | 2,325.00 | 2,325.00 | 2,255.00 | 2,280.00 | 4,560.00 | 18,075 |
| 2022-08-12 | 2,210.00 | 2,325.00 | 2,210.00 | 2,280.00 | 4,560.00 | 55,922 |
| 2022-08-11 | 2,160.00 | 2,255.00 | 2,160.00 | 2,230.00 | 4,460.00 | 34,576 |
| 2022-08-10 | 2,245.00 | 2,260.00 | 2,185.00 | 2,200.00 | 4,400.00 | 51,960 |
| 2022-08-09 | 2,270.00 | 2,285.00 | 2,245.00 | 2,275.00 | 4,550.00 | 26,645 |
| 2022-08-08 | 2,280.00 | 2,365.00 | 2,250.00 | 2,270.00 | 4,540.00 | 106,771 |
| 2022-08-05 | 2,295.00 | 2,330.00 | 2,250.00 | 2,300.00 | 4,600.00 | 79,314 |
| 2022-08-04 | 2,235.00 | 2,340.00 | 2,230.00 | 2,290.00 | 4,580.00 | 65,935 |
| 2022-08-03 | 2,215.00 | 2,250.00 | 2,195.00 | 2,235.00 | 4,470.00 | 29,598 |
| 2022-08-02 | 2,260.00 | 2,260.00 | 2,190.00 | 2,215.00 | 4,430.00 | 37,492 |
| 2022-08-01 | 2,210.00 | 2,365.00 | 2,210.00 | 2,260.00 | 4,520.00 | 139,675 |
| 2022-07-29 | 2,195.00 | 2,265.00 | 2,185.00 | 2,230.00 | 4,460.00 | 59,540 |
| 2022-07-28 | 2,170.00 | 2,200.00 | 2,165.00 | 2,195.00 | 4,390.00 | 15,004 |
| 2022-07-27 | 2,155.00 | 2,200.00 | 2,135.00 | 2,170.00 | 4,340.00 | 22,257 |
| 2022-07-26 | 2,160.00 | 2,210.00 | 2,130.00 | 2,155.00 | 4,310.00 | 23,036 |
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.