CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,052.00 | 1,052.00 | 1,041.00 | 1,050.00 | 2,100.00 | 6,845 |
| 2024-10-04 | 1,046.00 | 1,054.00 | 1,043.00 | 1,052.00 | 2,104.00 | 3,590 |
| 2024-10-02 | 1,063.00 | 1,063.00 | 1,055.00 | 1,057.00 | 2,114.00 | 11,234 |
| 2024-09-30 | 1,068.00 | 1,072.00 | 1,047.00 | 1,071.00 | 2,142.00 | 7,680 |
| 2024-09-27 | 1,079.00 | 1,079.00 | 1,069.00 | 1,078.00 | 2,156.00 | 7,697 |
| 2024-09-26 | 1,079.00 | 1,093.00 | 1,053.00 | 1,079.00 | 2,158.00 | 8,179 |
| 2024-09-25 | 1,068.00 | 1,081.00 | 1,068.00 | 1,077.00 | 2,154.00 | 8,614 |
| 2024-09-24 | 1,056.00 | 1,068.00 | 1,055.00 | 1,068.00 | 2,136.00 | 13,742 |
| 2024-09-23 | 1,062.00 | 1,068.00 | 1,053.00 | 1,056.00 | 2,112.00 | 6,133 |
| 2024-09-20 | 1,057.00 | 1,066.00 | 1,039.00 | 1,062.00 | 2,124.00 | 14,091 |
| 2024-09-19 | 1,057.00 | 1,059.00 | 1,044.00 | 1,057.00 | 2,114.00 | 6,587 |
| 2024-09-13 | 1,065.00 | 1,065.00 | 1,045.00 | 1,057.00 | 2,114.00 | 6,586 |
| 2024-09-12 | 1,037.00 | 1,077.00 | 1,029.00 | 1,065.00 | 2,130.00 | 11,095 |
| 2024-09-11 | 1,046.00 | 1,047.00 | 1,023.00 | 1,038.00 | 2,076.00 | 10,930 |
| 2024-09-10 | 1,027.00 | 1,049.00 | 1,020.00 | 1,047.00 | 2,094.00 | 13,908 |
| 2024-09-09 | 1,024.00 | 1,033.00 | 1,016.00 | 1,033.00 | 2,066.00 | 7,383 |
| 2024-09-06 | 1,050.00 | 1,050.00 | 1,034.00 | 1,035.00 | 2,070.00 | 7,258 |
| 2024-09-05 | 1,054.00 | 1,089.00 | 1,020.00 | 1,050.00 | 2,100.00 | 16,905 |
| 2024-09-04 | 1,100.00 | 1,101.00 | 1,058.00 | 1,058.00 | 2,116.00 | 11,608 |
| 2024-09-03 | 1,073.00 | 1,100.00 | 1,063.00 | 1,100.00 | 2,200.00 | 21,464 |
| 2024-09-02 | 1,059.00 | 1,083.00 | 1,059.00 | 1,063.00 | 2,126.00 | 19,487 |
| 2024-08-30 | 1,031.00 | 1,129.00 | 1,005.00 | 1,053.00 | 2,106.00 | 39,637 |
| 2024-08-29 | 1,034.00 | 1,038.00 | 1,011.00 | 1,031.00 | 2,062.00 | 9,393 |
| 2024-08-28 | 1,044.00 | 1,057.00 | 1,026.00 | 1,034.00 | 2,068.00 | 10,939 |
| 2024-08-27 | 1,044.00 | 1,053.00 | 1,030.00 | 1,044.00 | 2,088.00 | 16,767 |
| 2024-08-26 | 1,063.00 | 1,074.00 | 1,041.00 | 1,044.00 | 2,088.00 | 18,574 |
| 2024-08-23 | 1,080.00 | 1,083.00 | 1,065.00 | 1,071.00 | 2,142.00 | 13,463 |
| 2024-08-22 | 1,099.00 | 1,108.00 | 1,090.00 | 1,096.00 | 2,192.00 | 8,477 |
| 2024-08-21 | 1,130.00 | 1,133.00 | 1,100.00 | 1,100.00 | 2,200.00 | 11,403 |
| 2024-08-20 | 1,120.00 | 1,193.00 | 1,120.00 | 1,124.00 | 2,248.00 | 19,360 |
| 2024-08-19 | 1,158.00 | 1,175.00 | 1,101.00 | 1,120.00 | 2,240.00 | 34,378 |
| 2024-08-16 | 1,138.00 | 1,175.00 | 1,063.00 | 1,169.00 | 2,338.00 | 77,800 |
| 2024-08-14 | 1,172.00 | 1,182.00 | 1,130.00 | 1,181.00 | 2,362.00 | 13,750 |
| 2024-08-13 | 1,199.00 | 1,199.00 | 1,110.00 | 1,182.00 | 2,364.00 | 21,703 |
| 2024-08-12 | 1,096.00 | 1,199.00 | 1,088.00 | 1,199.00 | 2,398.00 | 12,395 |
| 2024-08-09 | 1,072.00 | 1,097.00 | 1,072.00 | 1,096.00 | 2,192.00 | 2,982 |
| 2024-08-08 | 1,090.00 | 1,103.00 | 1,059.00 | 1,072.00 | 2,144.00 | 14,724 |
| 2024-08-07 | 1,115.00 | 1,125.00 | 1,070.00 | 1,090.00 | 2,180.00 | 16,351 |
| 2024-08-06 | 1,036.00 | 1,139.00 | 1,000.00 | 1,115.00 | 2,230.00 | 26,786 |
| 2024-08-05 | 1,181.00 | 1,188.00 | 950.00 | 1,042.00 | 2,084.00 | 40,514 |
| 2024-08-02 | 1,191.00 | 1,197.00 | 1,185.00 | 1,193.00 | 2,386.00 | 9,094 |
| 2024-08-01 | 1,175.00 | 1,194.00 | 1,175.00 | 1,191.00 | 2,382.00 | 5,695 |
| 2024-07-31 | 1,147.00 | 1,178.00 | 1,147.00 | 1,175.00 | 2,350.00 | 12,564 |
| 2024-07-30 | 1,153.00 | 1,166.00 | 1,151.00 | 1,158.00 | 2,316.00 | 11,104 |
| 2024-07-29 | 1,143.00 | 1,158.00 | 1,130.00 | 1,153.00 | 2,306.00 | 5,320 |
| 2024-07-26 | 1,131.00 | 1,143.00 | 1,125.00 | 1,143.00 | 2,286.00 | 6,162 |
| 2024-07-25 | 1,140.00 | 1,143.00 | 1,110.00 | 1,141.00 | 2,282.00 | 10,985 |
| 2024-07-24 | 1,150.00 | 1,162.00 | 1,140.00 | 1,140.00 | 2,280.00 | 5,281 |
| 2024-07-23 | 1,132.00 | 1,170.00 | 1,127.00 | 1,150.00 | 2,300.00 | 7,832 |
| 2024-07-22 | 1,152.00 | 1,152.00 | 1,131.00 | 1,144.00 | 2,288.00 | 9,977 |
| 2024-07-19 | 1,145.00 | 1,152.00 | 1,135.00 | 1,135.00 | 2,270.00 | 11,429 |
| 2024-07-18 | 1,156.00 | 1,159.00 | 1,145.00 | 1,145.00 | 2,290.00 | 8,755 |
| 2024-07-17 | 1,158.00 | 1,166.00 | 1,153.00 | 1,156.00 | 2,312.00 | 36,130 |
| 2024-07-16 | 1,186.00 | 1,188.00 | 1,161.00 | 1,169.00 | 2,338.00 | 8,927 |
| 2024-07-15 | 1,189.00 | 1,189.00 | 1,146.00 | 1,174.00 | 2,348.00 | 23,195 |
| 2024-07-12 | 1,173.00 | 1,184.00 | 1,166.00 | 1,172.00 | 2,344.00 | 7,441 |
| 2024-07-11 | 1,210.00 | 1,210.00 | 1,172.00 | 1,172.00 | 2,344.00 | 7,207 |
| 2024-07-10 | 1,183.00 | 1,195.00 | 1,183.00 | 1,183.00 | 2,366.00 | 9,544 |
| 2024-07-09 | 1,186.00 | 1,196.00 | 1,181.00 | 1,183.00 | 2,366.00 | 8,273 |
| 2024-07-08 | 1,195.00 | 1,195.00 | 1,186.00 | 1,186.00 | 2,372.00 | 5,752 |
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.