CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,135.00 | 1,135.00 | 1,104.00 | 1,114.00 | 2,228.00 | 40,451 |
| 2025-07-04 | 1,193.00 | 1,193.00 | 1,133.00 | 1,135.00 | 2,270.00 | 122,791 |
| 2025-07-03 | 1,099.00 | 1,260.00 | 1,098.00 | 1,193.00 | 2,386.00 | 713,063 |
| 2025-07-02 | 1,028.00 | 1,180.00 | 1,014.00 | 1,099.00 | 2,198.00 | 475,578 |
| 2025-07-01 | 1,006.00 | 1,069.00 | 996.00 | 1,024.00 | 2,048.00 | 135,576 |
| 2025-06-30 | 1,004.00 | 1,009.00 | 991.00 | 997.00 | 1,994.00 | 53,483 |
| 2025-06-27 | 1,012.00 | 1,015.00 | 997.00 | 1,004.00 | 2,008.00 | 54,446 |
| 2025-06-26 | 1,017.00 | 1,021.00 | 1,000.00 | 1,008.00 | 2,016.00 | 67,247 |
| 2025-06-25 | 1,030.00 | 1,036.00 | 1,015.00 | 1,017.00 | 2,034.00 | 78,425 |
| 2025-06-24 | 1,021.00 | 1,062.00 | 1,012.00 | 1,027.00 | 2,054.00 | 60,040 |
| 2025-06-23 | 1,066.00 | 1,074.00 | 1,020.00 | 1,021.00 | 2,042.00 | 75,929 |
| 2025-06-20 | 1,060.00 | 1,078.00 | 1,045.00 | 1,066.00 | 2,132.00 | 67,857 |
| 2025-06-19 | 1,120.00 | 1,120.00 | 1,055.00 | 1,055.00 | 2,110.00 | 101,723 |
| 2025-06-18 | 1,041.00 | 1,249.00 | 1,041.00 | 1,098.00 | 2,196.00 | 1,032,549 |
| 2025-06-17 | 1,078.00 | 1,100.00 | 1,029.00 | 1,041.00 | 2,082.00 | 43,386 |
| 2025-06-16 | 1,100.00 | 1,100.00 | 1,063.00 | 1,068.00 | 2,136.00 | 80,289 |
| 2025-06-13 | 1,183.00 | 1,200.00 | 1,099.00 | 1,100.00 | 2,200.00 | 112,757 |
| 2025-06-12 | 1,168.00 | 1,187.00 | 1,161.00 | 1,177.00 | 2,354.00 | 69,246 |
| 2025-06-11 | 1,182.00 | 1,196.00 | 1,157.00 | 1,158.00 | 2,316.00 | 61,787 |
| 2025-06-10 | 1,159.00 | 1,196.00 | 1,133.00 | 1,182.00 | 2,364.00 | 60,773 |
| 2025-06-09 | 1,194.00 | 1,204.00 | 1,135.00 | 1,159.00 | 2,318.00 | 85,464 |
| 2025-06-05 | 1,145.00 | 1,189.00 | 1,145.00 | 1,189.00 | 2,378.00 | 86,768 |
| 2025-06-04 | 1,300.00 | 1,300.00 | 1,100.00 | 1,145.00 | 2,290.00 | 277,416 |
| 2025-06-02 | 1,263.00 | 1,290.00 | 1,202.00 | 1,269.00 | 2,538.00 | 76,737 |
| 2025-05-30 | 1,323.00 | 1,324.00 | 1,243.00 | 1,256.00 | 2,512.00 | 131,994 |
| 2025-05-29 | 1,346.00 | 1,346.00 | 1,285.00 | 1,323.00 | 2,646.00 | 91,869 |
| 2025-05-28 | 1,270.00 | 1,323.00 | 1,252.00 | 1,285.00 | 2,570.00 | 48,098 |
| 2025-05-27 | 1,279.00 | 1,304.00 | 1,244.00 | 1,270.00 | 2,540.00 | 94,461 |
| 2025-05-26 | 1,343.00 | 1,343.00 | 1,233.00 | 1,270.00 | 2,540.00 | 137,495 |
| 2025-05-23 | 1,340.00 | 1,420.00 | 1,320.00 | 1,342.00 | 2,684.00 | 78,410 |
| 2025-05-22 | 1,391.00 | 1,393.00 | 1,332.00 | 1,335.00 | 2,670.00 | 95,569 |
| 2025-05-21 | 1,490.00 | 1,490.00 | 1,387.00 | 1,394.00 | 2,788.00 | 60,767 |
| 2025-05-20 | 1,334.00 | 1,528.00 | 1,320.00 | 1,423.00 | 2,846.00 | 337,993 |
| 2025-05-19 | 1,479.00 | 1,479.00 | 1,281.00 | 1,340.00 | 2,680.00 | 290,875 |
| 2025-05-16 | 1,556.00 | 1,572.00 | 1,440.00 | 1,479.00 | 2,958.00 | 97,103 |
| 2025-05-15 | 1,647.00 | 1,647.00 | 1,518.00 | 1,530.00 | 3,060.00 | 144,431 |
| 2025-05-14 | 1,701.00 | 1,702.00 | 1,603.00 | 1,647.00 | 3,294.00 | 136,739 |
| 2025-05-13 | 1,755.00 | 1,755.00 | 1,680.00 | 1,692.00 | 3,384.00 | 83,751 |
| 2025-05-12 | 1,707.00 | 1,781.00 | 1,707.00 | 1,755.00 | 3,510.00 | 96,997 |
| 2025-05-09 | 1,736.00 | 1,757.00 | 1,650.00 | 1,692.00 | 3,384.00 | 86,724 |
| 2025-05-08 | 1,811.00 | 1,813.00 | 1,648.00 | 1,736.00 | 3,472.00 | 120,993 |
| 2025-05-07 | 1,637.00 | 1,824.00 | 1,637.00 | 1,809.00 | 3,618.00 | 280,078 |
| 2025-05-02 | 1,460.00 | 1,680.00 | 1,411.00 | 1,635.00 | 3,270.00 | 432,703 |
| 2025-04-30 | 1,705.00 | 1,850.00 | 1,704.00 | 1,788.00 | 3,576.00 | 377,321 |
| 2025-04-29 | 1,698.00 | 1,715.00 | 1,664.00 | 1,671.00 | 3,342.00 | 78,021 |
| 2025-04-28 | 1,743.00 | 1,744.00 | 1,680.00 | 1,698.00 | 3,396.00 | 96,346 |
| 2025-04-25 | 1,687.00 | 1,729.00 | 1,666.00 | 1,728.00 | 3,456.00 | 76,221 |
| 2025-04-24 | 1,670.00 | 1,741.00 | 1,650.00 | 1,687.00 | 3,374.00 | 116,430 |
| 2025-04-23 | 1,752.00 | 1,813.00 | 1,657.00 | 1,664.00 | 3,328.00 | 137,814 |
| 2025-04-22 | 1,760.00 | 1,810.00 | 1,685.00 | 1,711.00 | 3,422.00 | 232,503 |
| 2025-04-21 | 1,930.00 | 1,950.00 | 1,780.00 | 1,810.00 | 3,620.00 | 207,128 |
| 2025-04-18 | 1,861.00 | 1,937.00 | 1,750.00 | 1,880.00 | 3,760.00 | 203,806 |
| 2025-04-17 | 1,832.00 | 1,883.00 | 1,784.00 | 1,811.00 | 3,622.00 | 157,273 |
| 2025-04-16 | 2,010.00 | 2,010.00 | 1,830.00 | 1,830.00 | 3,660.00 | 313,079 |
| 2025-04-15 | 1,967.00 | 2,085.00 | 1,931.00 | 2,005.00 | 4,010.00 | 348,705 |
| 2025-04-14 | 1,967.00 | 2,045.00 | 1,914.00 | 1,967.00 | 3,934.00 | 311,812 |
| 2025-04-11 | 2,210.00 | 2,220.00 | 1,950.00 | 1,967.00 | 3,934.00 | 650,368 |
| 2025-04-10 | 2,180.00 | 2,395.00 | 2,120.00 | 2,165.00 | 4,330.00 | 1,182,441 |
| 2025-04-09 | 2,130.00 | 2,650.00 | 2,060.00 | 2,200.00 | 4,400.00 | 5,918,465 |
| 2025-04-08 | 1,903.00 | 2,090.00 | 1,824.00 | 2,040.00 | 4,080.00 | 586,886 |
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.