CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,110.00 | 1,350.00 | 1,055.00 | 1,225.00 | 2,450.00 | 6,449,910 |
| 2026-03-31 | 1,441.00 | 1,579.00 | 1,011.00 | 1,051.00 | 2,102.00 | 8,106,141 |
| 2026-03-30 | 935.00 | 1,215.00 | 890.00 | 1,215.00 | 2,430.00 | 983,827 |
| 2026-03-27 | 920.00 | 980.00 | 840.00 | 935.00 | 1,870.00 | 530,823 |
| 2026-03-26 | 934.00 | 935.00 | 864.00 | 883.00 | 1,766.00 | 398,955 |
| 2026-03-25 | 860.00 | 950.00 | 840.00 | 933.00 | 1,866.00 | 994,727 |
| 2026-03-24 | 730.00 | 968.00 | 730.00 | 856.00 | 1,712.00 | 5,746,570 |
| 2026-03-23 | 757.00 | 763.00 | 735.00 | 745.00 | 1,490.00 | 71,886 |
| 2026-03-20 | 744.00 | 766.00 | 740.00 | 757.00 | 1,514.00 | 50,196 |
| 2026-03-19 | 777.00 | 777.00 | 737.00 | 744.00 | 1,488.00 | 37,168 |
| 2026-03-18 | 749.00 | 755.00 | 725.00 | 736.00 | 1,472.00 | 58,403 |
| 2026-03-17 | 765.00 | 779.00 | 719.00 | 725.00 | 1,450.00 | 102,326 |
| 2026-03-16 | 778.00 | 800.00 | 755.00 | 761.00 | 1,522.00 | 101,326 |
| 2026-03-13 | 803.00 | 803.00 | 720.00 | 776.00 | 1,552.00 | 256,434 |
| 2026-03-12 | 740.00 | 938.00 | 713.00 | 795.00 | 1,590.00 | 1,590,479 |
| 2026-03-11 | 688.00 | 846.00 | 680.00 | 723.00 | 1,446.00 | 665,032 |
| 2026-03-10 | 685.00 | 705.00 | 632.00 | 688.00 | 1,376.00 | 41,112 |
| 2026-03-09 | 696.00 | 702.00 | 660.00 | 689.00 | 1,378.00 | 33,938 |
| 2026-03-06 | 687.00 | 738.00 | 674.00 | 702.00 | 1,404.00 | 26,355 |
| 2026-03-05 | 619.00 | 706.00 | 619.00 | 687.00 | 1,374.00 | 56,192 |
| 2026-03-04 | 691.00 | 698.00 | 601.00 | 615.00 | 1,230.00 | 139,240 |
| 2026-03-03 | 749.00 | 750.00 | 704.00 | 713.00 | 1,426.00 | 107,589 |
| 2026-02-27 | 759.00 | 763.00 | 730.00 | 749.00 | 1,498.00 | 127,240 |
| 2026-02-26 | 776.00 | 782.00 | 755.00 | 760.00 | 1,520.00 | 70,187 |
| 2026-02-25 | 783.00 | 794.00 | 767.00 | 777.00 | 1,554.00 | 80,627 |
| 2026-02-24 | 767.00 | 796.00 | 767.00 | 785.00 | 1,570.00 | 69,918 |
| 2026-02-23 | 780.00 | 780.00 | 756.00 | 774.00 | 1,548.00 | 52,136 |
| 2026-02-20 | 777.00 | 790.00 | 770.00 | 785.00 | 1,570.00 | 74,542 |
| 2026-02-19 | 795.00 | 808.00 | 763.00 | 777.00 | 1,554.00 | 156,341 |
| 2026-02-13 | 840.00 | 840.00 | 780.00 | 795.00 | 1,590.00 | 176,548 |
| 2026-02-12 | 859.00 | 860.00 | 821.00 | 850.00 | 1,700.00 | 52,412 |
| 2026-02-11 | 850.00 | 882.00 | 835.00 | 870.00 | 1,740.00 | 65,892 |
| 2026-02-10 | 874.00 | 874.00 | 830.00 | 850.00 | 1,700.00 | 95,746 |
| 2026-02-09 | 815.00 | 894.00 | 815.00 | 856.00 | 1,712.00 | 111,576 |
| 2026-02-06 | 840.00 | 840.00 | 781.00 | 815.00 | 1,630.00 | 110,581 |
| 2026-02-05 | 870.00 | 880.00 | 820.00 | 840.00 | 1,680.00 | 274,656 |
| 2026-02-04 | 793.00 | 966.00 | 791.00 | 853.00 | 1,706.00 | 2,216,727 |
| 2026-02-03 | 777.00 | 932.00 | 770.00 | 781.00 | 1,562.00 | 468,791 |
| 2026-02-02 | 778.00 | 784.00 | 769.00 | 777.00 | 1,554.00 | 53,043 |
| 2026-01-30 | 774.00 | 787.00 | 772.00 | 778.00 | 1,556.00 | 38,008 |
| 2026-01-29 | 775.00 | 790.00 | 765.00 | 789.00 | 1,578.00 | 55,670 |
| 2026-01-28 | 778.00 | 790.00 | 775.00 | 779.00 | 1,558.00 | 49,700 |
| 2026-01-27 | 776.00 | 797.00 | 776.00 | 779.00 | 1,558.00 | 69,957 |
| 2026-01-26 | 777.00 | 785.00 | 744.00 | 776.00 | 1,552.00 | 89,369 |
| 2026-01-23 | 770.00 | 796.00 | 768.00 | 777.00 | 1,554.00 | 51,428 |
| 2026-01-22 | 769.00 | 790.00 | 761.00 | 777.00 | 1,554.00 | 53,158 |
| 2026-01-21 | 781.00 | 785.00 | 762.00 | 776.00 | 1,552.00 | 46,163 |
| 2026-01-20 | 783.00 | 785.00 | 754.00 | 785.00 | 1,570.00 | 33,390 |
| 2026-01-19 | 767.00 | 800.00 | 763.00 | 783.00 | 1,566.00 | 108,650 |
| 2026-01-16 | 751.00 | 789.00 | 744.00 | 771.00 | 1,542.00 | 49,368 |
| 2026-01-15 | 745.00 | 756.00 | 741.00 | 751.00 | 1,502.00 | 21,551 |
| 2026-01-14 | 750.00 | 757.00 | 741.00 | 749.00 | 1,498.00 | 14,114 |
| 2026-01-13 | 755.00 | 764.00 | 731.00 | 750.00 | 1,500.00 | 47,185 |
| 2026-01-12 | 751.00 | 766.00 | 751.00 | 758.00 | 1,516.00 | 23,394 |
| 2026-01-09 | 741.00 | 811.00 | 731.00 | 751.00 | 1,502.00 | 80,938 |
| 2026-01-08 | 749.00 | 758.00 | 730.00 | 741.00 | 1,482.00 | 50,008 |
| 2026-01-07 | 766.00 | 773.00 | 751.00 | 752.00 | 1,504.00 | 30,832 |
| 2026-01-06 | 788.00 | 788.00 | 771.00 | 773.00 | 1,546.00 | 29,142 |
| 2026-01-05 | 783.00 | 788.00 | 778.00 | 788.00 | 1,576.00 | 31,155 |
| 2026-01-02 | 776.00 | 791.00 | 769.00 | 783.00 | 1,566.00 | 25,051 |
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.