CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,637.00 | 1,725.00 | 1,592.00 | 1,638.00 | 1,638.00 | 130,811 |
| 2026-07-22 | 1,590.00 | 1,700.00 | 1,555.00 | 1,637.00 | 1,637.00 | 182,257 |
| 2026-07-21 | 1,625.00 | 1,640.00 | 1,514.00 | 1,587.00 | 1,587.00 | 199,835 |
| 2026-07-20 | 1,829.00 | 1,876.00 | 1,564.00 | 1,625.00 | 1,625.00 | 370,594 |
| 2026-07-16 | 1,980.00 | 1,980.00 | 1,785.00 | 1,905.00 | 1,905.00 | 596,551 |
| 2026-07-15 | 2,250.00 | 2,430.00 | 1,954.00 | 1,970.00 | 1,970.00 | 2,713,764 |
| 2026-07-14 | 1,587.00 | 2,090.00 | 1,587.00 | 2,090.00 | 2,090.00 | 1,183,128 |
| 2026-07-13 | 1,815.00 | 1,893.00 | 1,611.00 | 1,611.00 | 1,611.00 | 278,812 |
| 2026-07-10 | 1,537.00 | 1,859.00 | 1,510.00 | 1,815.00 | 1,815.00 | 1,250,225 |
| 2026-07-09 | 1,718.00 | 1,719.00 | 1,510.00 | 1,510.00 | 1,510.00 | 580,648 |
| 2026-07-08 | 1,890.00 | 2,075.00 | 1,701.00 | 1,729.00 | 1,729.00 | 1,590,376 |
| 2026-07-07 | 1,750.00 | 2,145.00 | 1,559.00 | 1,792.00 | 1,792.00 | 11,007,787 |
| 2026-07-06 | 2,430.00 | 2,430.00 | 1,560.00 | 1,650.00 | 1,650.00 | 3,327,559 |
| 2026-07-03 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 100,678 |
| 2026-07-02 | 1,537.00 | 1,537.00 | 1,420.00 | 1,441.00 | 1,441.00 | 103,764 |
| 2026-07-01 | 1,481.00 | 1,555.00 | 1,465.00 | 1,498.00 | 1,498.00 | 88,995 |
| 2026-06-30 | 1,445.00 | 1,507.00 | 1,399.00 | 1,482.00 | 1,482.00 | 70,535 |
| 2026-06-29 | 1,353.00 | 1,490.00 | 1,327.00 | 1,445.00 | 1,445.00 | 178,990 |
| 2026-06-26 | 1,433.00 | 1,433.00 | 1,283.00 | 1,340.00 | 1,340.00 | 161,958 |
| 2026-06-25 | 1,448.00 | 1,480.00 | 1,315.00 | 1,433.00 | 1,433.00 | 104,098 |
| 2026-06-24 | 1,392.00 | 1,450.00 | 1,379.00 | 1,447.00 | 1,447.00 | 61,482 |
| 2026-06-23 | 1,519.00 | 1,519.00 | 1,398.00 | 1,434.00 | 1,434.00 | 143,234 |
| 2026-06-22 | 1,543.00 | 1,629.00 | 1,446.00 | 1,516.00 | 1,516.00 | 178,430 |
| 2026-06-19 | 1,576.00 | 1,620.00 | 1,441.00 | 1,518.00 | 1,518.00 | 129,408 |
| 2026-06-18 | 1,665.00 | 1,679.00 | 1,581.00 | 1,589.00 | 1,589.00 | 95,520 |
| 2026-06-17 | 1,644.00 | 1,688.00 | 1,611.00 | 1,679.00 | 1,679.00 | 66,725 |
| 2026-06-16 | 1,700.00 | 1,744.00 | 1,621.00 | 1,644.00 | 1,644.00 | 96,497 |
| 2026-06-15 | 1,725.00 | 1,725.00 | 1,655.00 | 1,716.00 | 1,716.00 | 99,424 |
| 2026-06-12 | 1,650.00 | 1,737.00 | 1,615.00 | 1,706.00 | 1,706.00 | 102,288 |
| 2026-06-11 | 1,650.00 | 1,680.00 | 1,563.00 | 1,645.00 | 1,645.00 | 87,189 |
| 2026-06-10 | 1,752.00 | 1,752.00 | 1,610.00 | 1,641.00 | 1,641.00 | 180,887 |
| 2026-06-09 | 1,750.00 | 1,907.00 | 1,720.00 | 1,753.00 | 1,753.00 | 158,545 |
| 2026-06-08 | 1,610.00 | 1,777.00 | 1,577.00 | 1,713.00 | 1,713.00 | 169,018 |
| 2026-06-05 | 1,865.00 | 1,907.00 | 1,750.00 | 1,778.00 | 1,778.00 | 163,006 |
| 2026-06-04 | 1,805.00 | 2,190.00 | 1,770.00 | 1,865.00 | 1,865.00 | 315,845 |
| 2026-06-02 | 1,845.00 | 1,889.00 | 1,721.00 | 1,765.00 | 1,765.00 | 212,771 |
| 2026-06-01 | 2,150.00 | 2,440.00 | 1,745.00 | 1,845.00 | 1,845.00 | 891,979 |
| 2026-05-29 | 2,170.00 | 2,220.00 | 1,870.00 | 2,010.00 | 2,010.00 | 484,560 |
| 2026-05-28 | 2,355.00 | 2,380.00 | 2,045.00 | 2,165.00 | 2,165.00 | 679,531 |
| 2026-05-27 | 2,830.00 | 2,850.00 | 2,365.00 | 2,380.00 | 2,380.00 | 808,619 |
| 2026-05-26 | 2,445.00 | 3,145.00 | 2,300.00 | 2,900.00 | 2,900.00 | 2,961,988 |
| 2026-05-22 | 2,615.00 | 2,815.00 | 2,410.00 | 2,420.00 | 2,420.00 | 1,091,432 |
| 2026-05-21 | 3,320.00 | 4,120.00 | 2,570.00 | 2,700.00 | 2,700.00 | 3,252,913 |
| 2026-04-24 | 1,480.00 | 1,943.00 | 1,450.00 | 1,584.00 | 3,168.00 | 9,909,765 |
| 2026-04-23 | 1,529.00 | 1,530.00 | 1,421.00 | 1,495.00 | 2,990.00 | 1,018,199 |
| 2026-04-22 | 1,600.00 | 1,790.00 | 1,520.00 | 1,550.00 | 3,100.00 | 1,277,652 |
| 2026-04-21 | 1,811.00 | 1,811.00 | 1,565.00 | 1,609.00 | 3,218.00 | 1,100,392 |
| 2026-04-20 | 1,800.00 | 1,850.00 | 1,700.00 | 1,813.00 | 3,626.00 | 920,860 |
| 2026-04-17 | 1,865.00 | 1,920.00 | 1,679.00 | 1,860.00 | 3,720.00 | 1,938,596 |
| 2026-04-16 | 2,615.00 | 2,615.00 | 1,865.00 | 1,865.00 | 3,730.00 | 3,052,499 |
| 2026-04-15 | 2,815.00 | 3,090.00 | 2,460.00 | 2,660.00 | 5,320.00 | 4,323,026 |
| 2026-04-14 | 2,990.00 | 3,120.00 | 2,665.00 | 2,765.00 | 5,530.00 | 2,588,081 |
| 2026-04-13 | 2,605.00 | 3,065.00 | 2,375.00 | 2,935.00 | 5,870.00 | 6,165,390 |
| 2026-04-10 | 2,995.00 | 3,175.00 | 2,510.00 | 2,605.00 | 5,210.00 | 8,181,175 |
| 2026-04-09 | 2,650.00 | 2,750.00 | 2,210.00 | 2,445.00 | 4,890.00 | 3,761,025 |
| 2026-04-08 | 2,830.00 | 3,155.00 | 2,375.00 | 2,520.00 | 5,040.00 | 13,717,906 |
| 2026-04-07 | 2,190.00 | 2,430.00 | 2,155.00 | 2,430.00 | 4,860.00 | 1,229,103 |
| 2026-04-06 | 1,872.00 | 1,872.00 | 1,800.00 | 1,872.00 | 3,744.00 | 5,055,755 |
| 2026-04-03 | 1,132.00 | 1,440.00 | 1,132.00 | 1,440.00 | 2,880.00 | 1,304,793 |
| 2026-04-02 | 1,224.00 | 1,224.00 | 1,060.00 | 1,108.00 | 2,216.00 | 1,048,693 |
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.