CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 923.00 | 957.00 | 923.00 | 953.00 | 1,906.00 | 29,650 |
| 2025-09-26 | 954.00 | 956.00 | 905.00 | 921.00 | 1,842.00 | 54,812 |
| 2025-09-25 | 956.00 | 963.00 | 942.00 | 951.00 | 1,902.00 | 22,015 |
| 2025-09-24 | 953.00 | 962.00 | 944.00 | 955.00 | 1,910.00 | 25,736 |
| 2025-09-23 | 981.00 | 981.00 | 947.00 | 951.00 | 1,902.00 | 49,257 |
| 2025-09-22 | 971.00 | 989.00 | 971.00 | 977.00 | 1,954.00 | 42,745 |
| 2025-09-19 | 977.00 | 980.00 | 966.00 | 971.00 | 1,942.00 | 26,094 |
| 2025-09-18 | 970.00 | 987.00 | 969.00 | 970.00 | 1,940.00 | 16,267 |
| 2025-09-17 | 971.00 | 979.00 | 961.00 | 966.00 | 1,932.00 | 34,263 |
| 2025-09-16 | 989.00 | 994.00 | 964.00 | 971.00 | 1,942.00 | 51,605 |
| 2025-09-15 | 992.00 | 998.00 | 980.00 | 987.00 | 1,974.00 | 24,401 |
| 2025-09-12 | 990.00 | 997.00 | 982.00 | 992.00 | 1,984.00 | 17,288 |
| 2025-09-11 | 982.00 | 995.00 | 980.00 | 981.00 | 1,962.00 | 33,793 |
| 2025-09-10 | 991.00 | 999.00 | 970.00 | 980.00 | 1,960.00 | 38,986 |
| 2025-09-09 | 999.00 | 1,004.00 | 991.00 | 991.00 | 1,982.00 | 13,357 |
| 2025-09-08 | 998.00 | 1,005.00 | 989.00 | 999.00 | 1,998.00 | 21,172 |
| 2025-09-05 | 1,018.00 | 1,030.00 | 987.00 | 998.00 | 1,996.00 | 45,063 |
| 2025-09-04 | 985.00 | 1,018.00 | 980.00 | 1,018.00 | 2,036.00 | 57,624 |
| 2025-09-03 | 974.00 | 998.00 | 940.00 | 985.00 | 1,970.00 | 42,790 |
| 2025-09-02 | 960.00 | 987.00 | 960.00 | 974.00 | 1,948.00 | 30,437 |
| 2025-09-01 | 991.00 | 991.00 | 956.00 | 960.00 | 1,920.00 | 68,340 |
| 2025-08-29 | 1,020.00 | 1,020.00 | 982.00 | 991.00 | 1,982.00 | 57,670 |
| 2025-08-28 | 997.00 | 1,009.00 | 989.00 | 996.00 | 1,992.00 | 27,152 |
| 2025-08-27 | 1,000.00 | 1,005.00 | 995.00 | 997.00 | 1,994.00 | 15,131 |
| 2025-08-26 | 1,011.00 | 1,034.00 | 1,000.00 | 1,000.00 | 2,000.00 | 17,487 |
| 2025-08-25 | 992.00 | 1,020.00 | 992.00 | 1,011.00 | 2,022.00 | 31,820 |
| 2025-08-22 | 1,002.00 | 1,011.00 | 991.00 | 991.00 | 1,982.00 | 15,395 |
| 2025-08-21 | 1,020.00 | 1,024.00 | 956.00 | 999.00 | 1,998.00 | 41,012 |
| 2025-08-20 | 1,005.00 | 1,026.00 | 997.00 | 997.00 | 1,994.00 | 35,676 |
| 2025-08-19 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 2,010.00 | 30,764 |
| 2025-08-18 | 1,020.00 | 1,046.00 | 1,007.00 | 1,035.00 | 2,070.00 | 35,292 |
| 2025-08-14 | 994.00 | 1,092.00 | 994.00 | 1,020.00 | 2,040.00 | 125,761 |
| 2025-08-13 | 1,005.00 | 1,008.00 | 991.00 | 994.00 | 1,988.00 | 45,560 |
| 2025-08-12 | 1,002.00 | 1,019.00 | 998.00 | 1,000.00 | 2,000.00 | 38,984 |
| 2025-08-11 | 1,009.00 | 1,012.00 | 999.00 | 1,002.00 | 2,004.00 | 39,346 |
| 2025-08-08 | 1,024.00 | 1,025.00 | 1,009.00 | 1,009.00 | 2,018.00 | 16,361 |
| 2025-08-07 | 1,011.00 | 1,037.00 | 1,000.00 | 1,024.00 | 2,048.00 | 55,729 |
| 2025-08-06 | 1,008.00 | 1,024.00 | 1,003.00 | 1,011.00 | 2,022.00 | 14,813 |
| 2025-08-05 | 1,017.00 | 1,037.00 | 1,005.00 | 1,008.00 | 2,016.00 | 50,758 |
| 2025-08-04 | 999.00 | 1,025.00 | 999.00 | 1,017.00 | 2,034.00 | 33,826 |
| 2025-08-01 | 1,021.00 | 1,032.00 | 999.00 | 999.00 | 1,998.00 | 89,015 |
| 2025-07-31 | 1,012.00 | 1,051.00 | 1,000.00 | 1,021.00 | 2,042.00 | 87,869 |
| 2025-07-30 | 1,002.00 | 1,200.00 | 997.00 | 1,012.00 | 2,024.00 | 961,966 |
| 2025-07-29 | 1,017.00 | 1,020.00 | 997.00 | 1,003.00 | 2,006.00 | 37,550 |
| 2025-07-28 | 1,020.00 | 1,023.00 | 1,010.00 | 1,019.00 | 2,038.00 | 29,080 |
| 2025-07-25 | 1,031.00 | 1,062.00 | 1,010.00 | 1,020.00 | 2,040.00 | 52,708 |
| 2025-07-24 | 1,026.00 | 1,050.00 | 1,021.00 | 1,031.00 | 2,062.00 | 24,522 |
| 2025-07-23 | 1,036.00 | 1,045.00 | 1,016.00 | 1,026.00 | 2,052.00 | 26,026 |
| 2025-07-22 | 1,057.00 | 1,067.00 | 1,019.00 | 1,036.00 | 2,072.00 | 64,609 |
| 2025-07-21 | 1,060.00 | 1,075.00 | 1,057.00 | 1,059.00 | 2,118.00 | 26,924 |
| 2025-07-18 | 1,060.00 | 1,084.00 | 1,040.00 | 1,069.00 | 2,138.00 | 50,985 |
| 2025-07-17 | 1,050.00 | 1,133.00 | 1,019.00 | 1,060.00 | 2,120.00 | 96,850 |
| 2025-07-16 | 1,096.00 | 1,107.00 | 1,010.00 | 1,050.00 | 2,100.00 | 67,596 |
| 2025-07-15 | 1,098.00 | 1,106.00 | 1,069.00 | 1,096.00 | 2,192.00 | 30,015 |
| 2025-07-14 | 1,101.00 | 1,121.00 | 1,080.00 | 1,098.00 | 2,196.00 | 43,380 |
| 2025-07-11 | 1,109.00 | 1,127.00 | 1,097.00 | 1,100.00 | 2,200.00 | 39,668 |
| 2025-07-10 | 1,104.00 | 1,130.00 | 1,095.00 | 1,115.00 | 2,230.00 | 42,294 |
| 2025-07-09 | 1,132.00 | 1,132.00 | 1,095.00 | 1,105.00 | 2,210.00 | 49,320 |
| 2025-07-08 | 1,114.00 | 1,194.00 | 1,110.00 | 1,132.00 | 2,264.00 | 67,972 |
| 2025-07-07 | 1,135.00 | 1,135.00 | 1,104.00 | 1,114.00 | 2,228.00 | 40,451 |
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.