CS Corporation (KOSDAQ:065770)
South Korea · Delayed Price · Currency is KRW 953.00
+20.00 (2.14%)
At close: Oct 10, 2025
CS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 944.00 | 959.00 | 944.00 | 953.00 | 953.00 | 2.14% | 75,682 |
| 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 |
| Sep 16, 2025 | 989.00 | 994.00 | 964.00 | 971.00 | 971.00 | -1.62% | 103,210 |
| Sep 15, 2025 | 992.00 | 998.00 | 980.00 | 987.00 | 987.00 | -0.50% | 48,802 |
| Sep 12, 2025 | 990.00 | 997.00 | 982.00 | 992.00 | 992.00 | 1.12% | 34,576 |
| Sep 11, 2025 | 982.00 | 995.00 | 980.00 | 981.00 | 981.00 | 0.10% | 67,585 |
| Sep 10, 2025 | 991.00 | 999.00 | 970.00 | 980.00 | 980.00 | -1.11% | 77,971 |
| Sep 9, 2025 | 999.00 | 1,004.00 | 991.00 | 991.00 | 991.00 | -0.80% | 26,714 |
| Sep 8, 2025 | 998.00 | 1,005.00 | 989.00 | 999.00 | 999.00 | 0.10% | 42,343 |
| Sep 5, 2025 | 1,018.00 | 1,030.00 | 987.00 | 998.00 | 998.00 | -1.96% | 90,126 |
| Sep 4, 2025 | 985.00 | 1,018.00 | 980.00 | 1,018.00 | 1,018.00 | 3.35% | 115,248 |
| Sep 3, 2025 | 974.00 | 998.00 | 940.00 | 985.00 | 985.00 | 1.13% | 85,579 |
| Sep 2, 2025 | 960.00 | 987.00 | 960.00 | 974.00 | 974.00 | 1.46% | 60,874 |
| Sep 1, 2025 | 991.00 | 991.00 | 956.00 | 960.00 | 960.00 | -3.13% | 136,679 |
| Aug 29, 2025 | 1,020.00 | 1,020.00 | 982.00 | 991.00 | 991.00 | -0.50% | 115,340 |
| Aug 28, 2025 | 997.00 | 1,009.00 | 989.00 | 996.00 | 996.00 | -0.10% | 54,304 |
| Aug 27, 2025 | 1,000.00 | 1,005.00 | 995.00 | 997.00 | 997.00 | -0.30% | 30,261 |
| Aug 26, 2025 | 1,011.00 | 1,034.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.09% | 34,973 |
| Aug 25, 2025 | 992.00 | 1,020.00 | 992.00 | 1,011.00 | 1,011.00 | 2.02% | 63,640 |
| Aug 22, 2025 | 1,002.00 | 1,011.00 | 991.00 | 991.00 | 991.00 | -0.80% | 30,790 |
| Aug 21, 2025 | 1,020.00 | 1,024.00 | 956.00 | 999.00 | 999.00 | 0.20% | 82,023 |
| Aug 20, 2025 | 1,005.00 | 1,026.00 | 997.00 | 997.00 | 997.00 | -0.80% | 71,351 |
| Aug 19, 2025 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.90% | 61,528 |
| Aug 18, 2025 | 1,020.00 | 1,046.00 | 1,007.00 | 1,035.00 | 1,035.00 | 1.47% | 70,583 |
| Aug 14, 2025 | 994.00 | 1,092.00 | 994.00 | 1,020.00 | 1,020.00 | 2.62% | 251,522 |
| Aug 13, 2025 | 1,005.00 | 1,008.00 | 991.00 | 994.00 | 994.00 | -0.60% | 91,119 |
| Aug 12, 2025 | 1,002.00 | 1,019.00 | 998.00 | 1,000.00 | 1,000.00 | -0.20% | 77,968 |
| Aug 11, 2025 | 1,009.00 | 1,012.00 | 999.00 | 1,002.00 | 1,002.00 | -0.69% | 78,692 |
| Aug 8, 2025 | 1,024.00 | 1,025.00 | 1,009.00 | 1,009.00 | 1,009.00 | -1.46% | 32,722 |
| Aug 7, 2025 | 1,011.00 | 1,037.00 | 1,000.00 | 1,024.00 | 1,024.00 | 1.29% | 111,457 |
| Aug 6, 2025 | 1,008.00 | 1,024.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.30% | 29,626 |
| Aug 5, 2025 | 1,017.00 | 1,037.00 | 1,005.00 | 1,008.00 | 1,008.00 | -0.88% | 101,516 |
| Aug 4, 2025 | 999.00 | 1,025.00 | 999.00 | 1,017.00 | 1,017.00 | 1.80% | 67,651 |
| Aug 1, 2025 | 1,021.00 | 1,032.00 | 999.00 | 999.00 | 999.00 | -2.15% | 178,030 |
| Jul 31, 2025 | 1,012.00 | 1,051.00 | 1,000.00 | 1,021.00 | 1,021.00 | 0.89% | 175,737 |
| Jul 30, 2025 | 1,002.00 | 1,200.00 | 997.00 | 1,012.00 | 1,012.00 | 0.90% | 1,923,931 |
| Jul 29, 2025 | 1,017.00 | 1,020.00 | 997.00 | 1,003.00 | 1,003.00 | -1.57% | 75,099 |
| Jul 28, 2025 | 1,020.00 | 1,023.00 | 1,010.00 | 1,019.00 | 1,019.00 | -0.10% | 58,159 |
| Jul 25, 2025 | 1,031.00 | 1,062.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.07% | 105,416 |