CS Wind Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 47,300.00 | 51,200.00 | 47,300.00 | 49,350.00 | 47,077.29 | 597,342 |
| 2024-07-23 | 48,050.00 | 48,350.00 | 46,900.00 | 47,200.00 | 45,026.31 | 224,390 |
| 2024-07-22 | 50,400.00 | 50,600.00 | 47,650.00 | 47,800.00 | 45,598.68 | 434,085 |
| 2024-07-19 | 46,500.00 | 50,700.00 | 46,450.00 | 50,700.00 | 48,365.12 | 872,385 |
| 2024-07-18 | 47,050.00 | 47,100.00 | 45,900.00 | 46,250.00 | 44,120.06 | 219,399 |
| 2024-07-17 | 47,500.00 | 48,000.00 | 46,900.00 | 46,900.00 | 44,740.12 | 122,263 |
| 2024-07-16 | 47,900.00 | 48,250.00 | 46,350.00 | 47,500.00 | 45,312.49 | 312,303 |
| 2024-07-15 | 47,800.00 | 48,800.00 | 47,100.00 | 48,300.00 | 46,075.65 | 293,203 |
| 2024-07-12 | 50,300.00 | 50,600.00 | 47,950.00 | 49,500.00 | 47,220.39 | 270,213 |
| 2024-07-11 | 48,800.00 | 49,600.00 | 48,350.00 | 49,150.00 | 46,886.50 | 237,755 |
| 2024-07-10 | 48,800.00 | 49,250.00 | 48,100.00 | 48,200.00 | 45,980.25 | 159,846 |
| 2024-07-09 | 48,250.00 | 49,250.00 | 48,000.00 | 48,800.00 | 46,552.62 | 177,764 |
| 2024-07-08 | 49,300.00 | 50,000.00 | 48,150.00 | 48,450.00 | 46,218.74 | 256,767 |
| 2024-07-05 | 48,000.00 | 48,950.00 | 47,100.00 | 48,100.00 | 45,884.86 | 184,246 |
| 2024-07-04 | 47,500.00 | 48,400.00 | 47,150.00 | 47,400.00 | 45,217.10 | 177,066 |
| 2024-07-03 | 46,300.00 | 48,200.00 | 46,300.00 | 46,600.00 | 44,453.94 | 202,733 |
| 2024-07-02 | 46,050.00 | 47,400.00 | 44,950.00 | 46,300.00 | 44,167.75 | 318,238 |
| 2024-07-01 | 47,550.00 | 48,500.00 | 45,800.00 | 46,450.00 | 44,310.85 | 419,682 |
| 2024-06-28 | 48,850.00 | 49,750.00 | 48,300.00 | 49,500.00 | 47,220.39 | 290,652 |
| 2024-06-27 | 44,650.00 | 49,050.00 | 44,650.00 | 48,750.00 | 46,504.93 | 786,756 |
| 2024-06-26 | 44,900.00 | 45,550.00 | 44,650.00 | 44,950.00 | 42,879.93 | 139,433 |
| 2024-06-25 | 45,700.00 | 45,750.00 | 44,800.00 | 44,800.00 | 42,736.83 | 160,505 |
| 2024-06-24 | 46,400.00 | 46,450.00 | 45,200.00 | 45,250.00 | 43,166.11 | 167,041 |
| 2024-06-21 | 46,200.00 | 46,450.00 | 45,750.00 | 46,450.00 | 44,310.85 | 127,482 |
| 2024-06-20 | 46,150.00 | 46,700.00 | 45,750.00 | 46,150.00 | 44,024.66 | 124,585 |
| 2024-06-19 | 45,500.00 | 46,350.00 | 45,500.00 | 46,150.00 | 44,024.66 | 222,381 |
| 2024-06-18 | 47,150.00 | 47,450.00 | 45,000.00 | 45,100.00 | 43,023.02 | 521,096 |
| 2024-06-17 | 49,050.00 | 49,150.00 | 47,150.00 | 47,150.00 | 44,978.61 | 417,268 |
| 2024-06-14 | 48,850.00 | 49,400.00 | 48,350.00 | 49,150.00 | 46,886.50 | 222,313 |
| 2024-06-13 | 49,600.00 | 50,100.00 | 48,800.00 | 48,800.00 | 46,552.62 | 358,558 |
| 2024-06-12 | 49,750.00 | 49,800.00 | 48,850.00 | 49,100.00 | 46,838.81 | 238,574 |
| 2024-06-11 | 49,400.00 | 50,200.00 | 49,150.00 | 49,350.00 | 47,077.29 | 157,983 |
| 2024-06-10 | 49,750.00 | 50,100.00 | 49,000.00 | 49,100.00 | 46,838.81 | 283,698 |
| 2024-06-07 | 50,500.00 | 51,000.00 | 49,600.00 | 50,200.00 | 47,888.15 | 265,253 |
| 2024-06-05 | 50,600.00 | 51,300.00 | 50,100.00 | 50,500.00 | 48,174.33 | 182,682 |
| 2024-06-04 | 51,900.00 | 52,700.00 | 50,700.00 | 50,800.00 | 48,460.52 | 257,016 |
| 2024-06-03 | 53,200.00 | 53,500.00 | 52,000.00 | 52,500.00 | 50,082.23 | 269,097 |
| 2024-05-31 | 51,800.00 | 53,300.00 | 51,300.00 | 52,800.00 | 50,368.41 | 384,933 |
| 2024-05-30 | 50,100.00 | 51,900.00 | 49,700.00 | 50,600.00 | 48,269.73 | 227,207 |
| 2024-05-29 | 52,100.00 | 52,700.00 | 50,300.00 | 50,400.00 | 48,078.94 | 352,789 |
| 2024-05-28 | 53,300.00 | 53,600.00 | 52,100.00 | 52,500.00 | 50,082.23 | 251,403 |
| 2024-05-27 | 51,400.00 | 53,100.00 | 50,800.00 | 52,800.00 | 50,368.41 | 487,228 |
| 2024-05-24 | 50,600.00 | 51,300.00 | 49,850.00 | 50,400.00 | 48,078.94 | 333,532 |
| 2024-05-23 | 49,850.00 | 54,500.00 | 49,550.00 | 51,500.00 | 49,128.28 | 1,510,901 |
| 2024-05-22 | 48,750.00 | 49,700.00 | 48,700.00 | 49,050.00 | 46,791.11 | 195,384 |
| 2024-05-21 | 50,000.00 | 50,200.00 | 48,750.00 | 48,750.00 | 46,504.93 | 311,239 |
| 2024-05-20 | 50,300.00 | 50,500.00 | 49,800.00 | 50,400.00 | 48,078.94 | 187,054 |
| 2024-05-17 | 50,600.00 | 51,200.00 | 49,550.00 | 50,100.00 | 47,792.75 | 211,074 |
| 2024-05-16 | 49,050.00 | 51,300.00 | 49,050.00 | 50,300.00 | 47,983.54 | 580,916 |
| 2024-05-14 | 48,150.00 | 48,750.00 | 48,050.00 | 48,450.00 | 46,218.74 | 274,462 |
| 2024-05-13 | 48,100.00 | 48,700.00 | 47,800.00 | 48,150.00 | 45,932.56 | 320,552 |
| 2024-05-10 | 49,700.00 | 50,300.00 | 47,600.00 | 48,200.00 | 45,980.25 | 1,620,991 |
| 2024-05-09 | 52,800.00 | 54,100.00 | 52,500.00 | 52,700.00 | 50,273.02 | 374,293 |
| 2024-05-08 | 53,600.00 | 54,500.00 | 52,400.00 | 52,500.00 | 50,082.23 | 313,187 |
| 2024-05-07 | 52,300.00 | 54,300.00 | 51,700.00 | 54,200.00 | 51,703.94 | 455,231 |
| 2024-05-03 | 52,100.00 | 52,400.00 | 51,400.00 | 51,700.00 | 49,319.07 | 225,325 |
| 2024-05-02 | 53,000.00 | 55,000.00 | 51,400.00 | 51,500.00 | 49,128.28 | 344,381 |
| 2024-04-30 | 53,700.00 | 54,300.00 | 52,200.00 | 52,500.00 | 50,082.23 | 299,747 |
| 2024-04-29 | 50,500.00 | 54,100.00 | 50,300.00 | 54,100.00 | 51,608.54 | 535,188 |
| 2024-04-26 | 50,600.00 | 50,800.00 | 49,900.00 | 50,000.00 | 47,697.36 | 240,854 |
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.