CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 2,375.00 | 2,455.00 | 2,265.00 | 2,440.00 | 4,880.00 | 54,000 |
| 2022-04-26 | 2,385.00 | 2,435.00 | 2,365.00 | 2,400.00 | 4,800.00 | 35,361 |
| 2022-04-25 | 2,520.00 | 2,550.00 | 2,385.00 | 2,385.00 | 4,770.00 | 98,071 |
| 2022-04-22 | 2,580.00 | 2,600.00 | 2,530.00 | 2,600.00 | 5,200.00 | 67,199 |
| 2022-04-21 | 2,595.00 | 2,640.00 | 2,540.00 | 2,580.00 | 5,160.00 | 53,907 |
| 2022-04-20 | 2,580.00 | 2,670.00 | 2,530.00 | 2,590.00 | 5,180.00 | 101,204 |
| 2022-04-19 | 2,520.00 | 2,590.00 | 2,500.00 | 2,560.00 | 5,120.00 | 74,200 |
| 2022-04-18 | 2,515.00 | 2,600.00 | 2,455.00 | 2,560.00 | 5,120.00 | 82,893 |
| 2022-04-15 | 2,550.00 | 2,580.00 | 2,500.00 | 2,525.00 | 5,050.00 | 66,291 |
| 2022-04-14 | 2,515.00 | 2,640.00 | 2,485.00 | 2,585.00 | 5,170.00 | 141,129 |
| 2022-04-13 | 2,385.00 | 2,535.00 | 2,375.00 | 2,510.00 | 5,020.00 | 64,869 |
| 2022-04-12 | 2,395.00 | 2,420.00 | 2,360.00 | 2,400.00 | 4,800.00 | 42,853 |
| 2022-04-11 | 2,525.00 | 2,525.00 | 2,435.00 | 2,445.00 | 4,890.00 | 43,297 |
| 2022-04-08 | 2,460.00 | 2,665.00 | 2,455.00 | 2,525.00 | 5,050.00 | 123,712 |
| 2022-04-07 | 2,545.00 | 2,550.00 | 2,460.00 | 2,485.00 | 4,970.00 | 75,242 |
| 2022-04-06 | 2,630.00 | 2,635.00 | 2,550.00 | 2,570.00 | 5,140.00 | 62,127 |
| 2022-04-05 | 2,575.00 | 2,645.00 | 2,545.00 | 2,630.00 | 5,260.00 | 126,250 |
| 2022-04-04 | 2,530.00 | 2,595.00 | 2,485.00 | 2,575.00 | 5,150.00 | 136,232 |
| 2022-04-01 | 2,445.00 | 2,555.00 | 2,400.00 | 2,530.00 | 5,060.00 | 193,911 |
| 2022-03-31 | 2,355.00 | 2,460.00 | 2,355.00 | 2,450.00 | 4,900.00 | 60,812 |
| 2022-03-30 | 2,405.00 | 2,470.00 | 2,400.00 | 2,415.00 | 4,830.00 | 47,149 |
| 2022-03-29 | 2,375.00 | 2,455.00 | 2,360.00 | 2,415.00 | 4,830.00 | 74,919 |
| 2022-03-28 | 2,475.00 | 2,475.00 | 2,355.00 | 2,385.00 | 4,770.00 | 55,062 |
| 2022-03-25 | 2,480.00 | 2,480.00 | 2,385.00 | 2,415.00 | 4,830.00 | 58,020 |
| 2022-03-24 | 2,360.00 | 2,460.00 | 2,320.00 | 2,430.00 | 4,860.00 | 167,913 |
| 2022-03-23 | 2,360.00 | 2,405.00 | 2,335.00 | 2,365.00 | 4,730.00 | 52,816 |
| 2022-03-22 | 2,375.00 | 2,430.00 | 2,310.00 | 2,345.00 | 4,690.00 | 160,105 |
| 2022-03-21 | 2,325.00 | 2,370.00 | 2,305.00 | 2,350.00 | 4,700.00 | 85,370 |
| 2022-03-18 | 2,285.00 | 2,325.00 | 2,235.00 | 2,320.00 | 4,640.00 | 79,322 |
| 2022-03-17 | 2,270.00 | 2,320.00 | 2,240.00 | 2,300.00 | 4,600.00 | 113,173 |
| 2022-03-16 | 2,115.00 | 2,240.00 | 2,110.00 | 2,235.00 | 4,470.00 | 119,014 |
| 2022-03-15 | 2,110.00 | 2,145.00 | 2,080.00 | 2,120.00 | 4,240.00 | 61,219 |
| 2022-03-14 | 2,235.00 | 2,250.00 | 2,115.00 | 2,150.00 | 4,300.00 | 91,373 |
| 2022-03-11 | 2,200.00 | 2,255.00 | 2,195.00 | 2,205.00 | 4,410.00 | 84,401 |
| 2022-03-10 | 2,110.00 | 2,195.00 | 1,910.00 | 2,165.00 | 4,330.00 | 382,453 |
| 2022-03-08 | 2,260.00 | 2,285.00 | 2,205.00 | 2,215.00 | 4,430.00 | 223,346 |
| 2022-03-07 | 2,340.00 | 2,395.00 | 2,315.00 | 2,320.00 | 4,640.00 | 191,296 |
| 2022-03-04 | 2,435.00 | 2,595.00 | 2,335.00 | 2,380.00 | 4,760.00 | 281,171 |
| 2022-03-03 | 2,400.00 | 2,440.00 | 2,305.00 | 2,410.00 | 4,820.00 | 420,679 |
| 2022-03-02 | 2,530.00 | 2,545.00 | 2,415.00 | 2,500.00 | 5,000.00 | 156,714 |
| 2022-02-28 | 2,635.00 | 2,640.00 | 2,520.00 | 2,530.00 | 5,060.00 | 78,376 |
| 2022-02-25 | 2,545.00 | 2,620.00 | 2,520.00 | 2,550.00 | 5,100.00 | 84,917 |
| 2022-02-24 | 2,740.00 | 2,770.00 | 2,485.00 | 2,490.00 | 4,980.00 | 194,268 |
| 2022-02-23 | 2,640.00 | 2,705.00 | 2,625.00 | 2,700.00 | 5,400.00 | 111,054 |
| 2022-02-22 | 2,755.00 | 2,790.00 | 2,605.00 | 2,635.00 | 5,270.00 | 138,052 |
| 2022-02-21 | 2,705.00 | 2,885.00 | 2,700.00 | 2,795.00 | 5,590.00 | 366,119 |
| 2022-02-18 | 2,680.00 | 2,745.00 | 2,590.00 | 2,695.00 | 5,390.00 | 149,807 |
| 2022-02-17 | 2,710.00 | 2,785.00 | 2,590.00 | 2,665.00 | 5,330.00 | 96,126 |
| 2022-02-16 | 2,600.00 | 2,715.00 | 2,600.00 | 2,700.00 | 5,400.00 | 90,545 |
| 2022-02-15 | 2,640.00 | 2,700.00 | 2,510.00 | 2,575.00 | 5,150.00 | 127,864 |
| 2022-02-14 | 2,800.00 | 2,800.00 | 2,575.00 | 2,640.00 | 5,280.00 | 161,029 |
| 2022-02-11 | 2,995.00 | 2,995.00 | 2,745.00 | 2,800.00 | 5,600.00 | 282,434 |
| 2022-02-10 | 3,105.00 | 3,170.00 | 2,980.00 | 3,000.00 | 6,000.00 | 133,600 |
| 2022-02-09 | 3,100.00 | 3,170.00 | 3,080.00 | 3,115.00 | 6,230.00 | 128,264 |
| 2022-02-08 | 3,190.00 | 3,250.00 | 3,025.00 | 3,070.00 | 6,140.00 | 184,142 |
| 2022-02-07 | 3,085.00 | 3,140.00 | 2,990.00 | 3,105.00 | 6,210.00 | 160,483 |
| 2022-02-04 | 3,065.00 | 3,175.00 | 3,055.00 | 3,070.00 | 6,140.00 | 54,547 |
| 2022-02-03 | 3,055.00 | 3,200.00 | 3,020.00 | 3,140.00 | 6,280.00 | 98,021 |
| 2022-01-28 | 2,810.00 | 3,195.00 | 2,645.00 | 3,050.00 | 6,100.00 | 256,001 |
| 2022-01-27 | 3,050.00 | 3,050.00 | 2,800.00 | 2,810.00 | 5,620.00 | 84,558 |
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.