CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 2,170.00 | 2,170.00 | 1,971.00 | 2,035.00 | 4,070.00 | 871,120 |
| 2025-01-02 | 1,957.00 | 2,270.00 | 1,800.00 | 2,180.00 | 4,360.00 | 1,807,205 |
| 2024-12-30 | 1,678.00 | 1,810.00 | 1,593.00 | 1,753.00 | 3,506.00 | 539,802 |
| 2024-12-27 | 1,759.00 | 1,790.00 | 1,651.00 | 1,678.00 | 3,356.00 | 397,753 |
| 2024-12-26 | 1,571.00 | 2,000.00 | 1,571.00 | 1,763.00 | 3,526.00 | 2,414,204 |
| 2024-12-24 | 1,475.00 | 1,593.00 | 1,453.00 | 1,557.00 | 3,114.00 | 196,949 |
| 2024-12-23 | 1,559.00 | 1,569.00 | 1,431.00 | 1,490.00 | 2,980.00 | 269,955 |
| 2024-12-20 | 1,545.00 | 1,699.00 | 1,486.00 | 1,559.00 | 3,118.00 | 788,184 |
| 2024-12-19 | 1,646.00 | 1,646.00 | 1,525.00 | 1,525.00 | 3,050.00 | 333,775 |
| 2024-12-18 | 1,678.00 | 1,687.00 | 1,567.00 | 1,670.00 | 3,340.00 | 448,877 |
| 2024-12-17 | 1,730.00 | 1,779.00 | 1,582.00 | 1,704.00 | 3,408.00 | 732,186 |
| 2024-12-16 | 2,160.00 | 2,175.00 | 1,682.00 | 1,770.00 | 3,540.00 | 1,077,040 |
| 2024-12-13 | 2,250.00 | 2,310.00 | 1,914.00 | 2,195.00 | 4,390.00 | 1,900,249 |
| 2024-12-12 | 2,580.00 | 2,650.00 | 2,115.00 | 2,165.00 | 4,330.00 | 1,957,837 |
| 2024-12-11 | 2,930.00 | 3,190.00 | 2,310.00 | 2,580.00 | 5,160.00 | 3,566,679 |
| 2024-12-10 | 2,280.00 | 2,610.00 | 2,010.00 | 2,610.00 | 5,220.00 | 4,576,693 |
| 2024-12-09 | 1,487.00 | 2,010.00 | 1,343.00 | 2,010.00 | 4,020.00 | 3,568,346 |
| 2024-12-06 | 1,300.00 | 1,680.00 | 1,150.00 | 1,549.00 | 3,098.00 | 4,351,496 |
| 2024-12-05 | 1,400.00 | 1,638.00 | 1,292.00 | 1,293.00 | 2,586.00 | 4,342,131 |
| 2024-12-04 | 1,240.00 | 1,261.00 | 1,196.00 | 1,261.00 | 2,522.00 | 774,600 |
| 2024-12-03 | 947.00 | 979.00 | 933.00 | 970.00 | 1,940.00 | 25,305 |
| 2024-12-02 | 991.00 | 991.00 | 947.00 | 953.00 | 1,906.00 | 27,446 |
| 2024-11-29 | 1,011.00 | 1,011.00 | 971.00 | 991.00 | 1,982.00 | 31,759 |
| 2024-11-28 | 1,019.00 | 1,022.00 | 988.00 | 1,012.00 | 2,024.00 | 72,855 |
| 2024-11-27 | 983.00 | 1,208.00 | 975.00 | 1,031.00 | 2,062.00 | 812,672 |
| 2024-11-26 | 957.00 | 995.00 | 940.00 | 990.00 | 1,980.00 | 62,997 |
| 2024-11-25 | 924.00 | 1,150.00 | 910.00 | 951.00 | 1,902.00 | 261,413 |
| 2024-11-22 | 923.00 | 934.00 | 917.00 | 933.00 | 1,866.00 | 13,582 |
| 2024-11-21 | 935.00 | 940.00 | 899.00 | 932.00 | 1,864.00 | 27,772 |
| 2024-11-20 | 941.00 | 941.00 | 926.00 | 940.00 | 1,880.00 | 11,922 |
| 2024-11-19 | 951.00 | 951.00 | 916.00 | 941.00 | 1,882.00 | 21,855 |
| 2024-11-18 | 959.00 | 964.00 | 949.00 | 952.00 | 1,904.00 | 27,615 |
| 2024-11-15 | 955.00 | 984.00 | 954.00 | 954.00 | 1,908.00 | 24,590 |
| 2024-11-14 | 982.00 | 992.00 | 980.00 | 984.00 | 1,968.00 | 11,436 |
| 2024-11-13 | 1,010.00 | 1,010.00 | 988.00 | 992.00 | 1,984.00 | 8,056 |
| 2024-11-12 | 1,013.00 | 1,019.00 | 987.00 | 1,010.00 | 2,020.00 | 14,831 |
| 2024-11-11 | 1,035.00 | 1,035.00 | 1,007.00 | 1,013.00 | 2,026.00 | 4,736 |
| 2024-11-08 | 1,043.00 | 1,050.00 | 1,034.00 | 1,041.00 | 2,082.00 | 6,361 |
| 2024-11-07 | 1,068.00 | 1,070.00 | 1,045.00 | 1,050.00 | 2,100.00 | 11,618 |
| 2024-11-06 | 1,069.00 | 1,075.00 | 1,063.00 | 1,073.00 | 2,146.00 | 16,559 |
| 2024-11-05 | 1,047.00 | 1,069.00 | 1,039.00 | 1,069.00 | 2,138.00 | 21,891 |
| 2024-11-04 | 1,035.00 | 1,049.00 | 1,003.00 | 1,047.00 | 2,094.00 | 15,801 |
| 2024-11-01 | 1,036.00 | 1,036.00 | 1,020.00 | 1,035.00 | 2,070.00 | 17,237 |
| 2024-10-31 | 1,033.00 | 1,033.00 | 1,007.00 | 1,033.00 | 2,066.00 | 11,617 |
| 2024-10-30 | 1,010.00 | 1,035.00 | 1,010.00 | 1,034.00 | 2,068.00 | 8,797 |
| 2024-10-29 | 965.00 | 1,037.00 | 965.00 | 1,010.00 | 2,020.00 | 26,409 |
| 2024-10-28 | 979.00 | 979.00 | 965.00 | 965.00 | 1,930.00 | 18,477 |
| 2024-10-25 | 978.00 | 987.00 | 962.00 | 979.00 | 1,958.00 | 15,213 |
| 2024-10-24 | 995.00 | 995.00 | 980.00 | 987.00 | 1,974.00 | 20,529 |
| 2024-10-23 | 985.00 | 1,002.00 | 985.00 | 995.00 | 1,990.00 | 20,965 |
| 2024-10-22 | 1,015.00 | 1,020.00 | 1,000.00 | 1,003.00 | 2,006.00 | 22,531 |
| 2024-10-21 | 1,015.00 | 1,034.00 | 1,015.00 | 1,026.00 | 2,052.00 | 8,391 |
| 2024-10-18 | 1,051.00 | 1,051.00 | 1,031.00 | 1,035.00 | 2,070.00 | 8,518 |
| 2024-10-17 | 1,063.00 | 1,063.00 | 1,056.00 | 1,056.00 | 2,112.00 | 3,306 |
| 2024-10-16 | 1,052.00 | 1,063.00 | 1,052.00 | 1,063.00 | 2,126.00 | 13,194 |
| 2024-10-15 | 1,052.00 | 1,071.00 | 1,041.00 | 1,046.00 | 2,092.00 | 5,061 |
| 2024-10-14 | 1,059.00 | 1,059.00 | 1,027.00 | 1,059.00 | 2,118.00 | 5,956 |
| 2024-10-11 | 1,053.00 | 1,059.00 | 1,047.00 | 1,059.00 | 2,118.00 | 9,606 |
| 2024-10-10 | 1,070.00 | 1,076.00 | 1,047.00 | 1,047.00 | 2,094.00 | 15,072 |
| 2024-10-08 | 1,050.00 | 1,079.00 | 1,046.00 | 1,065.00 | 2,130.00 | 15,910 |
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.