CS Corporation (KOSDAQ:065770)
South Korea · Delayed Price · Currency is KRW 776.00
-2.00 (-0.26%)
At close: Dec 30, 2025
CS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 778.00 | 786.00 | 775.00 | 776.00 | 776.00 | -0.26% | 74,705 |
| Dec 29, 2025 | 788.00 | 795.00 | 776.00 | 778.00 | 778.00 | -1.27% | 126,273 |
| Dec 26, 2025 | 796.00 | 802.00 | 783.00 | 788.00 | 788.00 | -1.87% | 135,174 |
| Dec 24, 2025 | 800.00 | 806.00 | 790.00 | 803.00 | 803.00 | 0.38% | 44,912 |
| Dec 23, 2025 | 797.00 | 806.00 | 797.00 | 800.00 | 800.00 | 0.38% | 54,629 |
| Dec 22, 2025 | 823.00 | 834.00 | 797.00 | 797.00 | 797.00 | -3.16% | 103,829 |
| Dec 19, 2025 | 801.00 | 865.00 | 792.00 | 823.00 | 823.00 | 2.75% | 126,535 |
| Dec 18, 2025 | 790.00 | 802.00 | 787.00 | 801.00 | 801.00 | 0.75% | 33,921 |
| Dec 17, 2025 | 811.00 | 811.00 | 792.00 | 795.00 | 795.00 | -1.97% | 37,430 |
| Dec 16, 2025 | 801.00 | 814.00 | 801.00 | 811.00 | 811.00 | 0.25% | 52,305 |
| Dec 15, 2025 | 795.00 | 809.00 | 790.00 | 809.00 | 809.00 | - | 82,741 |
| Dec 12, 2025 | 808.00 | 809.00 | 801.00 | 809.00 | 809.00 | - | 62,892 |
| Dec 11, 2025 | 820.00 | 823.00 | 803.00 | 809.00 | 809.00 | -0.98% | 46,354 |
| Dec 10, 2025 | 811.00 | 833.00 | 805.00 | 817.00 | 817.00 | - | 42,109 |
| Dec 9, 2025 | 817.00 | 831.00 | 801.00 | 817.00 | 817.00 | - | 71,838 |
| Dec 8, 2025 | 806.00 | 834.00 | 806.00 | 817.00 | 817.00 | 1.62% | 68,720 |
| Dec 5, 2025 | 812.00 | 835.00 | 791.00 | 804.00 | 804.00 | - | 231,943 |
| Dec 4, 2025 | 818.00 | 836.00 | 798.00 | 804.00 | 804.00 | -1.71% | 76,700 |
| Dec 3, 2025 | 822.00 | 831.00 | 816.00 | 818.00 | 818.00 | -0.49% | 35,706 |
| Dec 2, 2025 | 825.00 | 846.00 | 822.00 | 822.00 | 822.00 | - | 49,352 |
| Dec 1, 2025 | 805.00 | 849.00 | 805.00 | 822.00 | 822.00 | 2.49% | 86,072 |
| Nov 28, 2025 | 795.00 | 802.00 | 792.00 | 802.00 | 802.00 | 0.88% | 74,132 |
| Nov 27, 2025 | 798.00 | 807.00 | 788.00 | 795.00 | 795.00 | -0.38% | 71,931 |
| Nov 26, 2025 | 795.00 | 823.00 | 793.00 | 798.00 | 798.00 | 0.38% | 53,635 |
| Nov 25, 2025 | 791.00 | 823.00 | 782.00 | 795.00 | 795.00 | 0.51% | 91,622 |
| Nov 24, 2025 | 798.00 | 849.00 | 785.00 | 791.00 | 791.00 | -0.88% | 126,185 |
| Nov 21, 2025 | 832.00 | 833.00 | 797.00 | 798.00 | 798.00 | -4.20% | 219,224 |
| Nov 20, 2025 | 832.00 | 839.00 | 828.00 | 833.00 | 833.00 | -0.24% | 55,217 |
| Nov 19, 2025 | 840.00 | 846.00 | 830.00 | 835.00 | 835.00 | -0.60% | 50,322 |
| Nov 18, 2025 | 855.00 | 862.00 | 840.00 | 840.00 | 840.00 | -2.67% | 75,039 |
| Nov 17, 2025 | 869.00 | 869.00 | 834.00 | 863.00 | 863.00 | -0.69% | 201,737 |
| Nov 14, 2025 | 878.00 | 886.00 | 867.00 | 869.00 | 869.00 | -1.03% | 49,196 |
| Nov 13, 2025 | 870.00 | 886.00 | 867.00 | 878.00 | 878.00 | 0.92% | 75,781 |
| Nov 12, 2025 | 876.00 | 879.00 | 868.00 | 870.00 | 870.00 | 0.23% | 46,944 |
| Nov 11, 2025 | 877.00 | 882.00 | 867.00 | 868.00 | 868.00 | -1.03% | 96,768 |
| Nov 10, 2025 | 890.00 | 890.00 | 874.00 | 877.00 | 877.00 | -1.57% | 101,793 |
| Nov 7, 2025 | 898.00 | 902.00 | 879.00 | 891.00 | 891.00 | -0.78% | 125,758 |
| Nov 6, 2025 | 903.00 | 940.00 | 889.00 | 898.00 | 898.00 | -0.55% | 127,472 |
| Nov 5, 2025 | 899.00 | 920.00 | 892.00 | 903.00 | 903.00 | 0.33% | 110,235 |
| Nov 4, 2025 | 896.00 | 908.00 | 889.00 | 900.00 | 900.00 | 0.45% | 49,085 |
| Nov 3, 2025 | 967.00 | 967.00 | 896.00 | 896.00 | 896.00 | -4.27% | 216,913 |
| Oct 31, 2025 | 929.00 | 955.00 | 911.00 | 936.00 | 936.00 | 2.74% | 176,285 |
| Oct 30, 2025 | 941.00 | 991.00 | 904.00 | 911.00 | 911.00 | -2.46% | 457,869 |
| Oct 29, 2025 | 900.00 | 1,060.00 | 898.00 | 934.00 | 934.00 | 4.47% | 4,642,051 |
| Oct 28, 2025 | 903.00 | 907.00 | 889.00 | 894.00 | 894.00 | -0.33% | 66,468 |
| Oct 27, 2025 | 907.00 | 914.00 | 891.00 | 897.00 | 897.00 | -1.10% | 103,766 |
| Oct 24, 2025 | 917.00 | 920.00 | 897.00 | 907.00 | 907.00 | -1.20% | 137,363 |
| Oct 23, 2025 | 922.00 | 928.00 | 918.00 | 918.00 | 918.00 | - | 26,286 |
| Oct 22, 2025 | 900.00 | 927.00 | 900.00 | 918.00 | 918.00 | 1.89% | 70,742 |
| Oct 21, 2025 | 916.00 | 921.00 | 884.00 | 901.00 | 901.00 | -1.10% | 104,241 |