CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 778.00 | 786.00 | 775.00 | 776.00 | 1,552.00 | 37,357 |
| 2025-12-29 | 788.00 | 795.00 | 776.00 | 778.00 | 1,556.00 | 63,139 |
| 2025-12-26 | 796.00 | 802.00 | 783.00 | 788.00 | 1,576.00 | 67,589 |
| 2025-12-24 | 800.00 | 806.00 | 790.00 | 803.00 | 1,606.00 | 22,456 |
| 2025-12-23 | 797.00 | 806.00 | 797.00 | 800.00 | 1,600.00 | 27,320 |
| 2025-12-22 | 823.00 | 834.00 | 797.00 | 797.00 | 1,594.00 | 51,929 |
| 2025-12-19 | 801.00 | 865.00 | 792.00 | 823.00 | 1,646.00 | 63,268 |
| 2025-12-18 | 790.00 | 802.00 | 787.00 | 801.00 | 1,602.00 | 17,019 |
| 2025-12-17 | 811.00 | 811.00 | 792.00 | 795.00 | 1,590.00 | 18,722 |
| 2025-12-16 | 801.00 | 814.00 | 801.00 | 811.00 | 1,622.00 | 26,267 |
| 2025-12-15 | 795.00 | 809.00 | 790.00 | 809.00 | 1,618.00 | 41,371 |
| 2025-12-12 | 808.00 | 809.00 | 801.00 | 809.00 | 1,618.00 | 31,447 |
| 2025-12-11 | 820.00 | 823.00 | 803.00 | 809.00 | 1,618.00 | 23,178 |
| 2025-12-10 | 811.00 | 833.00 | 805.00 | 817.00 | 1,634.00 | 21,055 |
| 2025-12-09 | 817.00 | 831.00 | 801.00 | 817.00 | 1,634.00 | 35,919 |
| 2025-12-08 | 806.00 | 834.00 | 806.00 | 817.00 | 1,634.00 | 34,360 |
| 2025-12-05 | 812.00 | 835.00 | 791.00 | 804.00 | 1,608.00 | 115,974 |
| 2025-12-04 | 818.00 | 836.00 | 798.00 | 804.00 | 1,608.00 | 38,350 |
| 2025-12-03 | 822.00 | 831.00 | 816.00 | 818.00 | 1,636.00 | 17,853 |
| 2025-12-02 | 825.00 | 846.00 | 822.00 | 822.00 | 1,644.00 | 24,704 |
| 2025-12-01 | 805.00 | 849.00 | 805.00 | 822.00 | 1,644.00 | 43,039 |
| 2025-11-28 | 795.00 | 802.00 | 792.00 | 802.00 | 1,604.00 | 37,066 |
| 2025-11-27 | 798.00 | 807.00 | 788.00 | 795.00 | 1,590.00 | 35,966 |
| 2025-11-26 | 795.00 | 823.00 | 793.00 | 798.00 | 1,596.00 | 26,818 |
| 2025-11-25 | 791.00 | 823.00 | 782.00 | 795.00 | 1,590.00 | 45,811 |
| 2025-11-24 | 798.00 | 849.00 | 785.00 | 791.00 | 1,582.00 | 63,093 |
| 2025-11-21 | 832.00 | 833.00 | 797.00 | 798.00 | 1,596.00 | 109,620 |
| 2025-11-20 | 832.00 | 839.00 | 828.00 | 833.00 | 1,666.00 | 27,750 |
| 2025-11-19 | 840.00 | 846.00 | 830.00 | 835.00 | 1,670.00 | 25,161 |
| 2025-11-18 | 855.00 | 862.00 | 840.00 | 840.00 | 1,680.00 | 37,520 |
| 2025-11-17 | 869.00 | 869.00 | 834.00 | 863.00 | 1,726.00 | 100,869 |
| 2025-11-14 | 878.00 | 886.00 | 867.00 | 869.00 | 1,738.00 | 24,598 |
| 2025-11-13 | 870.00 | 886.00 | 867.00 | 878.00 | 1,756.00 | 37,891 |
| 2025-11-12 | 876.00 | 879.00 | 868.00 | 870.00 | 1,740.00 | 23,472 |
| 2025-11-11 | 877.00 | 882.00 | 867.00 | 868.00 | 1,736.00 | 48,384 |
| 2025-11-10 | 890.00 | 890.00 | 874.00 | 877.00 | 1,754.00 | 50,897 |
| 2025-11-07 | 898.00 | 902.00 | 879.00 | 891.00 | 1,782.00 | 62,879 |
| 2025-11-06 | 903.00 | 940.00 | 889.00 | 898.00 | 1,796.00 | 63,736 |
| 2025-11-05 | 899.00 | 920.00 | 892.00 | 903.00 | 1,806.00 | 55,118 |
| 2025-11-04 | 896.00 | 908.00 | 889.00 | 900.00 | 1,800.00 | 24,543 |
| 2025-11-03 | 967.00 | 967.00 | 896.00 | 896.00 | 1,792.00 | 108,457 |
| 2025-10-31 | 929.00 | 955.00 | 911.00 | 936.00 | 1,872.00 | 88,143 |
| 2025-10-30 | 941.00 | 991.00 | 904.00 | 911.00 | 1,822.00 | 228,935 |
| 2025-10-29 | 900.00 | 1,060.00 | 898.00 | 934.00 | 1,868.00 | 2,321,026 |
| 2025-10-28 | 903.00 | 907.00 | 889.00 | 894.00 | 1,788.00 | 33,234 |
| 2025-10-27 | 907.00 | 914.00 | 891.00 | 897.00 | 1,794.00 | 51,883 |
| 2025-10-24 | 917.00 | 920.00 | 897.00 | 907.00 | 1,814.00 | 68,682 |
| 2025-10-23 | 922.00 | 928.00 | 918.00 | 918.00 | 1,836.00 | 13,143 |
| 2025-10-22 | 900.00 | 927.00 | 900.00 | 918.00 | 1,836.00 | 35,371 |
← NewerPage 4 of 4 · 229 trading days
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.