CS Wind Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	64,400.00	66,300.00	63,100.00	66,200.00	62,239.41	719,756
2022-08-10	61,500.00	63,900.00	61,400.00	62,700.00	58,948.80	537,699
2022-08-09	62,200.00	62,500.00	60,800.00	61,300.00	57,632.56	330,378
2022-08-08	59,400.00	63,300.00	59,100.00	61,900.00	58,196.67	955,162
2022-08-05	56,500.00	59,300.00	56,500.00	58,400.00	54,906.06	291,403
2022-08-04	57,900.00	58,100.00	56,700.00	56,800.00	53,401.79	189,126
2022-08-03	57,000.00	58,200.00	56,400.00	57,600.00	54,153.93	246,462
2022-08-02	57,100.00	58,200.00	56,200.00	57,300.00	53,871.87	301,255
2022-08-01	55,700.00	58,900.00	55,600.00	57,600.00	54,153.93	522,692
2022-07-29	53,800.00	56,300.00	53,000.00	55,500.00	52,179.56	756,292
2022-07-28	49,050.00	53,000.00	49,050.00	52,800.00	49,641.10	787,444
2022-07-27	48,300.00	49,000.00	47,900.00	47,900.00	45,034.25	114,122
2022-07-26	48,000.00	48,800.00	47,900.00	48,050.00	45,175.28	133,722
2022-07-25	47,300.00	48,250.00	47,300.00	48,200.00	45,316.31	72,853
2022-07-22	47,800.00	48,350.00	47,350.00	47,500.00	44,658.19	128,296
2022-07-21	49,200.00	49,250.00	47,650.00	47,950.00	45,081.26	188,267
2022-07-20	48,650.00	49,050.00	47,900.00	48,600.00	45,692.37	208,908
2022-07-19	46,800.00	47,900.00	46,500.00	47,900.00	45,034.25	159,258
2022-07-18	45,700.00	46,900.00	45,600.00	46,750.00	43,953.06	154,687
2022-07-15	46,700.00	46,700.00	45,500.00	45,500.00	42,777.84	281,357
2022-07-14	46,300.00	47,100.00	46,300.00	46,600.00	43,812.03	135,849
2022-07-13	47,400.00	47,550.00	46,050.00	47,150.00	44,329.12	233,555
2022-07-12	47,350.00	47,950.00	46,900.00	47,600.00	44,752.20	173,919
2022-07-11	49,250.00	49,550.00	47,100.00	47,450.00	44,611.18	281,769
2022-07-08	48,900.00	50,200.00	48,600.00	49,150.00	46,209.47	243,524
2022-07-07	48,550.00	48,750.00	47,450.00	48,450.00	45,551.35	287,301
2022-07-06	52,100.00	52,200.00	47,850.00	48,300.00	45,410.32	547,298
2022-07-05	54,400.00	54,800.00	51,900.00	52,900.00	49,735.12	289,754
2022-07-04	56,100.00	56,400.00	52,900.00	53,900.00	50,675.29	258,941
2022-07-01	58,400.00	58,700.00	55,000.00	56,100.00	52,743.67	319,524
2022-06-30	59,400.00	60,000.00	57,600.00	57,800.00	54,341.96	363,884
2022-06-29	56,000.00	60,400.00	55,700.00	59,700.00	56,128.29	850,448
2022-06-28	53,200.00	56,800.00	52,800.00	56,500.00	53,119.74	470,597
2022-06-27	53,400.00	53,800.00	52,500.00	52,600.00	49,453.06	126,312
2022-06-24	49,700.00	53,400.00	49,400.00	53,000.00	49,829.13	249,076
2022-06-23	52,200.00	53,000.00	50,100.00	50,100.00	47,102.63	222,699
2022-06-22	54,300.00	54,400.00	52,200.00	52,400.00	49,265.03	185,047
2022-06-21	50,700.00	54,400.00	50,500.00	54,300.00	51,051.36	295,898
2022-06-20	51,200.00	54,500.00	50,000.00	50,500.00	47,478.70	278,520
2022-06-17	49,250.00	51,600.00	49,250.00	51,200.00	48,136.82	157,091
2022-06-16	52,700.00	53,100.00	50,900.00	51,200.00	48,136.82	170,146
2022-06-15	53,000.00	54,100.00	50,100.00	51,500.00	48,418.87	203,934
2022-06-14	51,200.00	52,700.00	50,700.00	52,100.00	48,982.98	210,417
2022-06-13	54,400.00	55,000.00	52,400.00	53,100.00	49,923.15	263,797
2022-06-10	55,200.00	56,500.00	54,700.00	56,100.00	52,743.67	221,362
2022-06-09	55,500.00	56,100.00	53,700.00	55,100.00	51,803.49	284,083
2022-06-08	59,400.00	59,800.00	55,200.00	55,800.00	52,461.62	452,834
2022-06-07	58,000.00	59,000.00	57,600.00	58,100.00	54,624.01	256,475
2022-06-03	56,400.00	58,500.00	55,700.00	58,000.00	54,529.99	423,154
2022-06-02	57,100.00	58,600.00	55,300.00	55,700.00	52,367.60	349,682
2022-05-31	54,600.00	60,000.00	54,500.00	57,200.00	53,777.86	1,125,032
2022-05-30	54,800.00	54,800.00	53,700.00	54,300.00	51,051.36	137,017
2022-05-27	53,700.00	54,800.00	53,500.00	53,700.00	50,487.25	182,480
2022-05-26	52,000.00	54,500.00	51,900.00	53,700.00	50,487.25	249,523
2022-05-25	50,700.00	52,800.00	50,600.00	52,400.00	49,265.03	229,570
2022-05-24	51,200.00	51,700.00	50,300.00	50,500.00	47,478.70	128,625
2022-05-23	51,300.00	51,800.00	49,900.00	51,200.00	48,136.82	224,189
2022-05-20	49,750.00	52,900.00	49,500.00	51,800.00	48,700.93	574,483
2022-05-19	47,300.00	49,500.00	46,500.00	48,900.00	45,974.43	214,627
2022-05-18	49,000.00	49,550.00	47,950.00	48,400.00	45,504.34	178,846

← NewerPage 18 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	1,000.0000 KRW
2024-12-27	1,000.0000 KRW
2023-12-27	500.0000 KRW
2022-12-28	500.0000 KRW
2021-12-29	600.0000 KRW
2020-12-29	1,000.0000 KRW
2019-12-27	435.5339 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.