CS Corporation (KOSDAQ:065770)
South Korea · Delayed Price · Currency is KRW 802.00
+7.00 (0.88%)
At close: Nov 28, 2025
CS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 914.00 | 921.00 | 904.00 | 911.00 | 911.00 | -0.33% | 49,489 |
| Oct 17, 2025 | 923.00 | 928.00 | 914.00 | 914.00 | 914.00 | -0.98% | 54,840 |
| Oct 16, 2025 | 913.00 | 941.00 | 903.00 | 923.00 | 923.00 | -2.84% | 237,012 |
| Oct 15, 2025 | 935.00 | 962.00 | 935.00 | 950.00 | 950.00 | 1.60% | 37,653 |
| Oct 14, 2025 | 953.00 | 953.00 | 906.00 | 935.00 | 935.00 | -1.58% | 61,384 |
| Oct 13, 2025 | 953.00 | 970.00 | 942.00 | 950.00 | 950.00 | -0.31% | 71,907 |
| Oct 10, 2025 | 944.00 | 959.00 | 944.00 | 953.00 | 953.00 | 2.14% | 75,683 |
| Oct 2, 2025 | 973.00 | 985.00 | 928.00 | 933.00 | 933.00 | -3.12% | 47,052 |
| Oct 1, 2025 | 960.00 | 972.00 | 930.00 | 963.00 | 963.00 | 1.16% | 44,940 |
| Sep 30, 2025 | 954.00 | 968.00 | 943.00 | 952.00 | 952.00 | -0.10% | 72,682 |
| Sep 29, 2025 | 923.00 | 957.00 | 923.00 | 953.00 | 953.00 | 3.47% | 59,300 |
| Sep 26, 2025 | 954.00 | 956.00 | 905.00 | 921.00 | 921.00 | -3.15% | 109,623 |
| Sep 25, 2025 | 956.00 | 963.00 | 942.00 | 951.00 | 951.00 | -0.42% | 44,029 |
| Sep 24, 2025 | 953.00 | 962.00 | 944.00 | 955.00 | 955.00 | 0.42% | 51,472 |
| Sep 23, 2025 | 981.00 | 981.00 | 947.00 | 951.00 | 951.00 | -2.66% | 98,514 |
| Sep 22, 2025 | 971.00 | 989.00 | 971.00 | 977.00 | 977.00 | 0.62% | 85,490 |
| Sep 19, 2025 | 977.00 | 980.00 | 966.00 | 971.00 | 971.00 | 0.10% | 52,187 |
| Sep 18, 2025 | 970.00 | 987.00 | 969.00 | 970.00 | 970.00 | 0.41% | 32,534 |
| Sep 17, 2025 | 971.00 | 979.00 | 961.00 | 966.00 | 966.00 | -0.51% | 68,526 |