CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,720.00 | 2,050.00 | 1,500.00 | 1,662.00 | 3,324.00 | 2,102,964 |
| 2025-04-03 | 1,820.00 | 1,877.00 | 1,643.00 | 1,680.00 | 3,360.00 | 508,576 |
| 2025-04-02 | 2,025.00 | 2,045.00 | 1,796.00 | 1,825.00 | 3,650.00 | 1,380,132 |
| 2025-04-01 | 1,616.00 | 2,055.00 | 1,560.00 | 2,035.00 | 4,070.00 | 1,161,635 |
| 2025-03-31 | 1,576.00 | 1,640.00 | 1,525.00 | 1,590.00 | 3,180.00 | 146,122 |
| 2025-03-28 | 1,784.00 | 1,784.00 | 1,606.00 | 1,616.00 | 3,232.00 | 214,817 |
| 2025-03-27 | 2,050.00 | 2,120.00 | 1,713.00 | 1,758.00 | 3,516.00 | 1,140,491 |
| 2025-03-26 | 1,522.00 | 1,960.00 | 1,448.00 | 1,893.00 | 3,786.00 | 869,833 |
| 2025-03-25 | 1,568.00 | 1,568.00 | 1,486.00 | 1,522.00 | 3,044.00 | 75,105 |
| 2025-03-24 | 1,552.00 | 1,586.00 | 1,500.00 | 1,585.00 | 3,170.00 | 57,890 |
| 2025-03-21 | 1,643.00 | 1,660.00 | 1,550.00 | 1,565.00 | 3,130.00 | 87,440 |
| 2025-03-20 | 1,719.00 | 1,767.00 | 1,658.00 | 1,660.00 | 3,320.00 | 123,152 |
| 2025-03-19 | 1,843.00 | 1,898.00 | 1,751.00 | 1,758.00 | 3,516.00 | 164,854 |
| 2025-03-18 | 1,900.00 | 1,930.00 | 1,825.00 | 1,881.00 | 3,762.00 | 115,194 |
| 2025-03-17 | 2,000.00 | 2,030.00 | 1,848.00 | 1,865.00 | 3,730.00 | 308,654 |
| 2025-03-14 | 1,806.00 | 1,987.00 | 1,780.00 | 1,973.00 | 3,946.00 | 176,934 |
| 2025-03-13 | 1,850.00 | 1,877.00 | 1,801.00 | 1,810.00 | 3,620.00 | 89,517 |
| 2025-03-12 | 1,790.00 | 1,890.00 | 1,750.00 | 1,837.00 | 3,674.00 | 96,281 |
| 2025-03-11 | 1,775.00 | 1,822.00 | 1,706.00 | 1,748.00 | 3,496.00 | 91,545 |
| 2025-03-10 | 1,780.00 | 1,825.00 | 1,701.00 | 1,795.00 | 3,590.00 | 123,037 |
| 2025-03-07 | 2,000.00 | 2,000.00 | 1,640.00 | 1,834.00 | 3,668.00 | 278,253 |
| 2025-03-06 | 1,845.00 | 1,985.00 | 1,823.00 | 1,970.00 | 3,940.00 | 201,086 |
| 2025-03-05 | 1,720.00 | 1,964.00 | 1,717.00 | 1,864.00 | 3,728.00 | 331,618 |
| 2025-03-04 | 1,727.00 | 1,743.00 | 1,639.00 | 1,727.00 | 3,454.00 | 82,395 |
| 2025-02-28 | 1,739.00 | 1,778.00 | 1,711.00 | 1,727.00 | 3,454.00 | 65,637 |
| 2025-02-27 | 1,733.00 | 1,789.00 | 1,700.00 | 1,739.00 | 3,478.00 | 51,743 |
| 2025-02-26 | 1,785.00 | 1,849.00 | 1,734.00 | 1,751.00 | 3,502.00 | 82,644 |
| 2025-02-25 | 1,862.00 | 1,863.00 | 1,761.00 | 1,781.00 | 3,562.00 | 112,435 |
| 2025-02-24 | 1,736.00 | 1,934.00 | 1,732.00 | 1,863.00 | 3,726.00 | 367,637 |
| 2025-02-21 | 1,763.00 | 1,790.00 | 1,729.00 | 1,753.00 | 3,506.00 | 43,664 |
| 2025-02-20 | 1,800.00 | 1,800.00 | 1,728.00 | 1,763.00 | 3,526.00 | 63,156 |
| 2025-02-19 | 1,743.00 | 1,805.00 | 1,740.00 | 1,800.00 | 3,600.00 | 83,910 |
| 2025-02-18 | 1,715.00 | 1,774.00 | 1,715.00 | 1,743.00 | 3,486.00 | 56,907 |
| 2025-02-17 | 1,696.00 | 1,744.00 | 1,696.00 | 1,715.00 | 3,430.00 | 55,490 |
| 2025-02-14 | 1,715.00 | 1,734.00 | 1,650.00 | 1,710.00 | 3,420.00 | 97,220 |
| 2025-02-13 | 1,610.00 | 1,757.00 | 1,591.00 | 1,716.00 | 3,432.00 | 177,192 |
| 2025-02-12 | 1,656.00 | 1,698.00 | 1,597.00 | 1,610.00 | 3,220.00 | 84,981 |
| 2025-02-11 | 1,636.00 | 1,697.00 | 1,611.00 | 1,670.00 | 3,340.00 | 72,024 |
| 2025-02-10 | 1,611.00 | 1,659.00 | 1,580.00 | 1,636.00 | 3,272.00 | 72,380 |
| 2025-02-07 | 1,667.00 | 1,667.00 | 1,600.00 | 1,615.00 | 3,230.00 | 60,268 |
| 2025-02-06 | 1,657.00 | 1,729.00 | 1,657.00 | 1,667.00 | 3,334.00 | 42,694 |
| 2025-02-05 | 1,683.00 | 1,683.00 | 1,621.00 | 1,656.00 | 3,312.00 | 54,000 |
| 2025-02-04 | 1,575.00 | 1,716.00 | 1,565.00 | 1,688.00 | 3,376.00 | 141,599 |
| 2025-02-03 | 1,639.00 | 1,695.00 | 1,534.00 | 1,565.00 | 3,130.00 | 220,072 |
| 2025-01-31 | 1,693.00 | 1,724.00 | 1,611.00 | 1,639.00 | 3,278.00 | 94,676 |
| 2025-01-24 | 1,670.00 | 1,800.00 | 1,575.00 | 1,693.00 | 3,386.00 | 358,623 |
| 2025-01-23 | 1,645.00 | 1,671.00 | 1,608.00 | 1,651.00 | 3,302.00 | 95,565 |
| 2025-01-22 | 1,672.00 | 1,693.00 | 1,601.00 | 1,645.00 | 3,290.00 | 85,571 |
| 2025-01-21 | 1,670.00 | 1,692.00 | 1,566.00 | 1,672.00 | 3,344.00 | 82,350 |
| 2025-01-20 | 1,630.00 | 1,732.00 | 1,553.00 | 1,670.00 | 3,340.00 | 140,909 |
| 2025-01-17 | 1,770.00 | 1,783.00 | 1,630.00 | 1,635.00 | 3,270.00 | 244,100 |
| 2025-01-16 | 1,830.00 | 1,930.00 | 1,735.00 | 1,770.00 | 3,540.00 | 228,111 |
| 2025-01-15 | 2,130.00 | 2,275.00 | 1,784.00 | 1,847.00 | 3,694.00 | 647,196 |
| 2025-01-14 | 1,984.00 | 2,040.00 | 1,915.00 | 2,030.00 | 4,060.00 | 140,785 |
| 2025-01-13 | 2,050.00 | 2,050.00 | 1,970.00 | 1,984.00 | 3,968.00 | 176,725 |
| 2025-01-10 | 1,969.00 | 2,050.00 | 1,875.00 | 2,050.00 | 4,100.00 | 170,009 |
| 2025-01-09 | 1,902.00 | 1,950.00 | 1,850.00 | 1,920.00 | 3,840.00 | 104,656 |
| 2025-01-08 | 1,933.00 | 1,997.00 | 1,901.00 | 1,960.00 | 3,920.00 | 229,966 |
| 2025-01-07 | 1,890.00 | 1,952.00 | 1,838.00 | 1,930.00 | 3,860.00 | 277,085 |
| 2025-01-06 | 1,963.00 | 2,025.00 | 1,850.00 | 1,900.00 | 3,800.00 | 398,851 |
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.