CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 2,175.00 | 2,195.00 | 2,130.00 | 2,155.00 | 4,310.00 | 28,356 |
| 2022-07-22 | 2,225.00 | 2,235.00 | 2,160.00 | 2,180.00 | 4,360.00 | 34,461 |
| 2022-07-21 | 2,185.00 | 2,225.00 | 2,185.00 | 2,225.00 | 4,450.00 | 32,231 |
| 2022-07-20 | 2,195.00 | 2,240.00 | 2,185.00 | 2,200.00 | 4,400.00 | 47,520 |
| 2022-07-19 | 2,135.00 | 2,250.00 | 2,110.00 | 2,195.00 | 4,390.00 | 117,846 |
| 2022-07-18 | 2,150.00 | 2,185.00 | 2,085.00 | 2,160.00 | 4,320.00 | 109,091 |
| 2022-07-15 | 2,190.00 | 2,405.00 | 2,060.00 | 2,110.00 | 4,220.00 | 768,989 |
| 2022-07-14 | 2,090.00 | 2,290.00 | 2,055.00 | 2,170.00 | 4,340.00 | 395,753 |
| 2022-07-13 | 2,055.00 | 2,105.00 | 2,015.00 | 2,090.00 | 4,180.00 | 38,093 |
| 2022-07-12 | 2,105.00 | 2,135.00 | 2,055.00 | 2,085.00 | 4,170.00 | 30,118 |
| 2022-07-11 | 2,095.00 | 2,165.00 | 2,050.00 | 2,150.00 | 4,300.00 | 35,668 |
| 2022-07-08 | 2,095.00 | 2,145.00 | 2,095.00 | 2,095.00 | 4,190.00 | 39,294 |
| 2022-07-07 | 2,030.00 | 2,110.00 | 2,030.00 | 2,095.00 | 4,190.00 | 40,664 |
| 2022-07-06 | 2,015.00 | 2,045.00 | 1,955.00 | 2,025.00 | 4,050.00 | 22,092 |
| 2022-07-05 | 1,880.00 | 2,055.00 | 1,880.00 | 1,995.00 | 3,990.00 | 80,892 |
| 2022-07-04 | 1,965.00 | 1,985.00 | 1,905.00 | 1,920.00 | 3,840.00 | 25,201 |
| 2022-07-01 | 2,000.00 | 2,070.00 | 1,935.00 | 1,985.00 | 3,970.00 | 46,262 |
| 2022-06-30 | 2,105.00 | 2,115.00 | 2,025.00 | 2,025.00 | 4,050.00 | 20,641 |
| 2022-06-29 | 2,055.00 | 2,115.00 | 2,020.00 | 2,115.00 | 4,230.00 | 36,859 |
| 2022-06-28 | 2,025.00 | 2,100.00 | 2,025.00 | 2,075.00 | 4,150.00 | 56,510 |
| 2022-06-27 | 1,940.00 | 2,040.00 | 1,940.00 | 2,030.00 | 4,060.00 | 37,431 |
| 2022-06-24 | 1,895.00 | 1,970.00 | 1,850.00 | 1,955.00 | 3,910.00 | 58,249 |
| 2022-06-23 | 1,970.00 | 1,985.00 | 1,810.00 | 1,900.00 | 3,800.00 | 157,327 |
| 2022-06-22 | 2,090.00 | 2,110.00 | 1,960.00 | 1,980.00 | 3,960.00 | 121,931 |
| 2022-06-21 | 2,100.00 | 2,115.00 | 2,025.00 | 2,090.00 | 4,180.00 | 60,282 |
| 2022-06-20 | 2,210.00 | 2,210.00 | 1,995.00 | 2,100.00 | 4,200.00 | 127,095 |
| 2022-06-17 | 2,090.00 | 2,175.00 | 2,055.00 | 2,170.00 | 4,340.00 | 77,203 |
| 2022-06-16 | 2,190.00 | 2,295.00 | 2,145.00 | 2,170.00 | 4,340.00 | 69,765 |
| 2022-06-15 | 2,360.00 | 2,365.00 | 2,170.00 | 2,170.00 | 4,340.00 | 84,648 |
| 2022-06-14 | 2,245.00 | 2,360.00 | 2,230.00 | 2,340.00 | 4,680.00 | 146,528 |
| 2022-06-13 | 2,460.00 | 2,530.00 | 2,340.00 | 2,380.00 | 4,760.00 | 170,740 |
| 2022-06-10 | 2,590.00 | 2,615.00 | 2,550.00 | 2,555.00 | 5,110.00 | 68,721 |
| 2022-06-09 | 2,585.00 | 2,625.00 | 2,535.00 | 2,625.00 | 5,250.00 | 98,602 |
| 2022-06-08 | 2,655.00 | 2,665.00 | 2,615.00 | 2,615.00 | 5,230.00 | 67,701 |
| 2022-06-07 | 2,660.00 | 2,670.00 | 2,620.00 | 2,655.00 | 5,310.00 | 71,452 |
| 2022-06-03 | 2,690.00 | 2,705.00 | 2,640.00 | 2,660.00 | 5,320.00 | 95,147 |
| 2022-06-02 | 2,770.00 | 2,770.00 | 2,695.00 | 2,695.00 | 5,390.00 | 240,077 |
| 2022-05-31 | 2,665.00 | 2,770.00 | 2,635.00 | 2,770.00 | 5,540.00 | 248,386 |
| 2022-05-30 | 2,625.00 | 2,690.00 | 2,600.00 | 2,665.00 | 5,330.00 | 67,360 |
| 2022-05-27 | 2,700.00 | 2,710.00 | 2,625.00 | 2,625.00 | 5,250.00 | 109,902 |
| 2022-05-26 | 2,660.00 | 2,710.00 | 2,625.00 | 2,705.00 | 5,410.00 | 152,443 |
| 2022-05-25 | 2,635.00 | 2,675.00 | 2,565.00 | 2,645.00 | 5,290.00 | 174,138 |
| 2022-05-24 | 2,710.00 | 2,715.00 | 2,590.00 | 2,635.00 | 5,270.00 | 162,450 |
| 2022-05-23 | 2,775.00 | 2,795.00 | 2,695.00 | 2,720.00 | 5,440.00 | 188,042 |
| 2022-05-20 | 2,760.00 | 2,835.00 | 2,755.00 | 2,825.00 | 5,650.00 | 149,186 |
| 2022-05-19 | 2,720.00 | 2,890.00 | 2,720.00 | 2,780.00 | 5,560.00 | 312,809 |
| 2022-05-18 | 2,935.00 | 2,935.00 | 2,795.00 | 2,820.00 | 5,640.00 | 326,727 |
| 2022-05-17 | 2,895.00 | 2,945.00 | 2,850.00 | 2,935.00 | 5,870.00 | 318,412 |
| 2022-05-16 | 2,980.00 | 3,020.00 | 2,875.00 | 2,880.00 | 5,760.00 | 486,963 |
| 2022-05-13 | 2,985.00 | 3,080.00 | 2,870.00 | 2,965.00 | 5,930.00 | 736,238 |
| 2022-05-12 | 3,060.00 | 3,120.00 | 2,925.00 | 2,965.00 | 5,930.00 | 623,912 |
| 2022-05-11 | 3,170.00 | 3,200.00 | 3,060.00 | 3,125.00 | 6,250.00 | 849,455 |
| 2022-05-10 | 3,305.00 | 3,310.00 | 3,045.00 | 3,210.00 | 6,420.00 | 1,923,705 |
| 2022-05-09 | 2,930.00 | 3,525.00 | 2,835.00 | 3,335.00 | 6,670.00 | 10,506,840 |
| 2022-05-06 | 2,450.00 | 2,850.00 | 2,400.00 | 2,715.00 | 5,430.00 | 3,123,572 |
| 2022-05-04 | 2,435.00 | 2,605.00 | 2,435.00 | 2,465.00 | 4,930.00 | 220,029 |
| 2022-05-03 | 2,375.00 | 2,465.00 | 2,375.00 | 2,435.00 | 4,870.00 | 63,306 |
| 2022-05-02 | 2,385.00 | 2,405.00 | 2,320.00 | 2,355.00 | 4,710.00 | 64,232 |
| 2022-04-29 | 2,395.00 | 2,430.00 | 2,355.00 | 2,390.00 | 4,780.00 | 30,763 |
| 2022-04-28 | 2,420.00 | 2,430.00 | 2,365.00 | 2,365.00 | 4,730.00 | 33,061 |
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.