CS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 886.00 | 926.00 | 856.00 | 874.00 | 874.00 | 70,866 |
| 2026-10-20 | 893.00 | 955.00 | 881.00 | 886.00 | 886.00 | 136,053 |
| 2026-10-19 | 898.00 | 927.00 | 834.00 | 912.00 | 912.00 | 110,300 |
| 2026-10-16 | 888.00 | 935.00 | 857.00 | 882.00 | 882.00 | 277,304 |
| 2026-10-15 | 965.00 | 1,000.00 | 851.00 | 888.00 | 888.00 | 398,019 |
| 2026-10-14 | 968.00 | 1,127.00 | 902.00 | 965.00 | 965.00 | 1,271,169 |
| 2026-10-13 | 912.00 | 1,068.00 | 830.00 | 966.00 | 966.00 | 2,098,427 |
| 2026-10-12 | 1,181.00 | 1,374.00 | 896.00 | 897.00 | 897.00 | 1,697,959 |
| 2026-10-08 | 951.00 | 1,145.00 | 895.00 | 1,145.00 | 1,145.00 | 842,683 |
| 2026-10-07 | 944.00 | 944.00 | 850.00 | 881.00 | 881.00 | 166,348 |
| 2026-10-06 | 820.00 | 1,032.00 | 820.00 | 944.00 | 944.00 | 2,132,240 |
| 2026-10-02 | 805.00 | 843.00 | 770.00 | 794.00 | 794.00 | 190,239 |
| 2026-10-01 | 915.00 | 915.00 | 761.00 | 825.00 | 825.00 | 69,820 |
| 2026-09-30 | 880.00 | 920.00 | 839.00 | 854.00 | 854.00 | 78,529 |
| 2026-09-29 | 823.00 | 970.00 | 823.00 | 880.00 | 880.00 | 118,954 |
| 2026-09-28 | 875.00 | 876.00 | 762.00 | 849.00 | 849.00 | 222,921 |
| 2026-09-23 | 900.00 | 931.00 | 868.00 | 900.00 | 900.00 | 75,700 |
| 2026-09-22 | 912.00 | 947.00 | 888.00 | 909.00 | 909.00 | 61,046 |
| 2026-09-21 | 935.00 | 980.00 | 860.00 | 912.00 | 912.00 | 112,527 |
| 2026-09-18 | 936.00 | 987.00 | 917.00 | 940.00 | 940.00 | 106,645 |
| 2026-09-17 | 939.00 | 970.00 | 900.00 | 936.00 | 936.00 | 100,821 |
| 2026-09-16 | 892.00 | 963.00 | 832.00 | 933.00 | 933.00 | 306,108 |
| 2026-09-15 | 1,002.00 | 1,026.00 | 820.00 | 892.00 | 892.00 | 503,038 |
| 2026-09-14 | 1,081.00 | 1,101.00 | 980.00 | 1,004.00 | 1,004.00 | 199,061 |
| 2026-09-11 | 1,115.00 | 1,115.00 | 1,050.00 | 1,081.00 | 1,081.00 | 79,125 |
| 2026-09-10 | 1,200.00 | 1,200.00 | 1,081.00 | 1,119.00 | 1,119.00 | 166,758 |
| 2026-09-09 | 1,225.00 | 1,292.00 | 1,200.00 | 1,211.00 | 1,211.00 | 87,750 |
| 2026-09-08 | 1,195.00 | 1,247.00 | 1,186.00 | 1,210.00 | 1,210.00 | 79,193 |
| 2026-09-07 | 1,202.00 | 1,259.00 | 1,178.00 | 1,205.00 | 1,205.00 | 81,821 |
| 2026-09-04 | 1,200.00 | 1,240.00 | 1,178.00 | 1,202.00 | 1,202.00 | 41,727 |
| 2026-09-03 | 1,214.00 | 1,218.00 | 1,180.00 | 1,195.00 | 1,195.00 | 79,485 |
| 2026-09-02 | 1,240.00 | 1,286.00 | 1,200.00 | 1,218.00 | 1,218.00 | 113,448 |
| 2026-09-01 | 1,200.00 | 1,338.00 | 1,182.00 | 1,247.00 | 1,247.00 | 261,423 |
| 2026-08-31 | 1,240.00 | 1,240.00 | 1,151.00 | 1,200.00 | 1,200.00 | 184,836 |
| 2026-08-28 | 1,270.00 | 1,300.00 | 1,151.00 | 1,253.00 | 1,253.00 | 505,613 |
| 2026-08-27 | 1,501.00 | 1,800.00 | 1,252.00 | 1,325.00 | 1,325.00 | 567,314 |
| 2026-08-26 | 1,540.00 | 1,589.00 | 1,493.00 | 1,500.00 | 1,500.00 | 47,245 |
| 2026-08-25 | 1,590.00 | 1,590.00 | 1,488.00 | 1,532.00 | 1,532.00 | 51,329 |
| 2026-08-24 | 1,622.00 | 1,622.00 | 1,508.00 | 1,567.00 | 1,567.00 | 61,490 |
| 2026-08-21 | 1,574.00 | 1,590.00 | 1,480.00 | 1,561.00 | 1,561.00 | 160,845 |
| 2026-08-20 | 1,539.00 | 1,599.00 | 1,501.00 | 1,553.00 | 1,553.00 | 43,898 |
| 2026-08-19 | 1,558.00 | 1,627.00 | 1,518.00 | 1,540.00 | 1,540.00 | 103,457 |
| 2026-08-18 | 1,597.00 | 1,624.00 | 1,551.00 | 1,558.00 | 1,558.00 | 129,365 |
| 2026-08-14 | 1,635.00 | 1,698.00 | 1,575.00 | 1,608.00 | 1,608.00 | 111,449 |
| 2026-08-13 | 1,630.00 | 1,646.00 | 1,599.00 | 1,627.00 | 1,627.00 | 95,241 |
| 2026-08-12 | 1,670.00 | 1,670.00 | 1,580.00 | 1,627.00 | 1,627.00 | 177,362 |
| 2026-08-11 | 1,708.00 | 1,708.00 | 1,599.00 | 1,628.00 | 1,628.00 | 163,433 |
| 2026-08-10 | 1,593.00 | 1,710.00 | 1,593.00 | 1,709.00 | 1,709.00 | 472,423 |
| 2026-08-07 | 1,535.00 | 1,810.00 | 1,535.00 | 1,594.00 | 1,594.00 | 1,052,583 |
| 2026-08-06 | 1,600.00 | 1,646.00 | 1,515.00 | 1,532.00 | 1,532.00 | 359,220 |
| 2026-08-05 | 1,625.00 | 1,990.00 | 1,554.00 | 1,664.00 | 1,664.00 | 4,641,751 |
| 2026-08-04 | 1,438.00 | 1,549.00 | 1,434.00 | 1,531.00 | 1,531.00 | 97,533 |
| 2026-08-03 | 1,463.00 | 1,526.00 | 1,400.00 | 1,453.00 | 1,453.00 | 35,079 |
| 2026-07-31 | 1,349.00 | 1,510.00 | 1,349.00 | 1,463.00 | 1,463.00 | 99,204 |
| 2026-07-30 | 1,444.00 | 1,444.00 | 1,289.00 | 1,349.00 | 1,349.00 | 87,872 |
| 2026-07-29 | 1,443.00 | 1,492.00 | 1,280.00 | 1,326.00 | 1,326.00 | 110,339 |
| 2026-07-28 | 1,526.00 | 1,526.00 | 1,401.00 | 1,443.00 | 1,443.00 | 123,652 |
| 2026-07-27 | 1,550.00 | 1,601.00 | 1,500.00 | 1,526.00 | 1,526.00 | 65,777 |
| 2026-07-24 | 1,638.00 | 1,695.00 | 1,534.00 | 1,555.00 | 1,555.00 | 89,473 |
| 2026-07-23 | 1,637.00 | 1,725.00 | 1,592.00 | 1,638.00 | 1,638.00 | 130,811 |
Page 1 of 21 · 1,212 trading daysOlder →
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.