See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← 065770.KQ stock page

CS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-262,925.003,120.002,925.002,985.005,970.0095,904
2022-01-253,100.003,165.002,910.002,980.005,960.00117,942
2022-01-243,300.003,300.003,060.003,120.006,240.0099,348
2022-01-213,430.003,485.003,255.003,345.006,690.0055,710
2022-01-203,355.003,440.003,320.003,430.006,860.0042,550
2022-01-193,330.003,460.003,325.003,380.006,760.0051,538
2022-01-183,500.003,595.003,400.003,400.006,800.0064,339
2022-01-173,625.003,645.003,430.003,530.007,060.00101,562
2022-01-143,800.003,825.003,665.003,700.007,400.0082,061
2022-01-133,815.003,940.003,660.003,800.007,600.00264,742
2022-01-123,915.003,955.003,810.003,815.007,630.00114,120
2022-01-113,900.004,080.003,830.003,915.007,830.00202,274
2022-01-104,090.004,095.003,845.003,910.007,820.00249,467
2022-01-074,250.004,250.003,995.004,075.008,150.00349,954
2022-01-064,255.004,660.004,175.004,315.008,630.00921,924
2022-01-054,285.004,380.004,185.004,265.008,530.00363,528
2022-01-044,185.004,450.004,180.004,280.008,560.00473,506
2022-01-034,355.004,450.004,100.004,110.008,220.00365,719
2021-12-304,120.004,380.004,110.004,285.008,570.00904,091
2021-12-293,810.004,270.003,800.004,110.008,220.001,298,197
2021-12-284,005.004,165.003,665.003,875.007,750.00480,573
2021-12-274,025.004,220.003,965.004,025.008,050.00936,898
2021-12-243,455.004,230.003,410.004,025.008,050.004,996,948
2021-12-233,205.003,590.003,160.003,425.006,850.00842,857
2021-12-223,200.003,225.003,150.003,185.006,370.0037,518
2021-12-213,140.003,205.003,030.003,185.006,370.0061,962
2021-12-203,210.003,250.003,125.003,140.006,280.0068,598
2021-12-173,275.003,310.003,200.003,250.006,500.0050,371
2021-12-163,400.003,400.003,260.003,280.006,560.0091,262
2021-12-153,330.003,500.003,330.003,395.006,790.0070,784
2021-12-143,350.003,455.003,340.003,370.006,740.0051,394
2021-12-133,495.003,500.003,395.003,400.006,800.0049,067
2021-12-103,500.003,515.003,390.003,450.006,900.0052,167
2021-12-093,395.003,505.003,375.003,500.007,000.00111,859
2021-12-083,600.003,600.003,375.003,375.006,750.00134,499
2021-12-073,405.003,545.003,375.003,510.007,020.00130,833
2021-12-063,415.003,455.003,355.003,405.006,810.0085,346
2021-12-033,440.003,515.003,325.003,495.006,990.00129,911
2021-12-023,140.003,480.003,140.003,400.006,800.00273,798
2021-12-012,955.003,250.002,900.003,205.006,410.00171,768
2021-11-303,220.003,320.002,930.002,950.005,900.00197,441
2021-11-293,185.003,370.003,035.003,215.006,430.00140,322
2021-11-263,460.003,595.003,315.003,350.006,700.00114,522
2021-11-253,670.003,670.003,370.003,455.006,910.00154,798
2021-11-243,535.003,755.003,535.003,565.007,130.00311,378
2021-11-233,505.003,665.003,505.003,535.007,070.00303,328
2021-11-223,240.003,975.003,220.003,535.007,070.002,450,471
2021-11-193,240.003,315.003,200.003,235.006,470.0043,108
2021-11-183,165.003,270.002,890.003,240.006,480.00131,053
2021-11-173,200.003,230.003,130.003,165.006,330.0094,322
2021-11-163,340.003,385.003,220.003,220.006,440.0084,997
2021-11-153,300.003,350.003,260.003,340.006,680.0056,854
2021-11-123,225.003,370.003,225.003,320.006,640.0059,225
2021-11-113,160.003,365.003,150.003,235.006,470.00140,078
2021-11-103,590.003,600.003,235.003,290.006,580.00187,260
2021-11-093,700.003,810.003,590.003,600.007,200.00112,479
2021-11-083,810.003,830.003,665.003,720.007,440.00144,987
2021-11-053,705.003,870.003,620.003,810.007,620.00186,026
2021-11-043,780.003,840.003,670.003,685.007,370.0089,109
2021-11-033,885.003,910.003,765.003,790.007,580.0086,821
← NewerPage 20 of 21 · 1,207 trading daysOlder →

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.