CS Corporation (KOSDAQ:065770)
South Korea · Delayed Price · Currency is KRW 749.00
-11.00 (-1.45%)
At close: Feb 27, 2026
CS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 759.00 | 763.00 | 730.00 | 749.00 | 749.00 | -1.45% | 254,472 |
| Feb 26, 2026 | 776.00 | 782.00 | 755.00 | 760.00 | 760.00 | -2.19% | 140,226 |
| Feb 25, 2026 | 783.00 | 794.00 | 767.00 | 777.00 | 777.00 | -1.02% | 161,254 |
| Feb 24, 2026 | 767.00 | 796.00 | 767.00 | 785.00 | 785.00 | 1.42% | 139,835 |
| Feb 23, 2026 | 780.00 | 780.00 | 756.00 | 774.00 | 774.00 | -1.40% | 104,264 |
| Feb 20, 2026 | 777.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.03% | 149,083 |
| Feb 19, 2026 | 795.00 | 808.00 | 763.00 | 777.00 | 777.00 | -2.26% | 312,681 |
| Feb 13, 2026 | 840.00 | 840.00 | 780.00 | 795.00 | 795.00 | -6.47% | 353,096 |
| Feb 12, 2026 | 859.00 | 860.00 | 821.00 | 850.00 | 850.00 | -2.30% | 104,104 |
| Feb 11, 2026 | 850.00 | 882.00 | 835.00 | 870.00 | 870.00 | 2.35% | 131,238 |
| Feb 10, 2026 | 874.00 | 874.00 | 830.00 | 850.00 | 850.00 | -0.70% | 188,804 |
| Feb 9, 2026 | 815.00 | 894.00 | 815.00 | 856.00 | 856.00 | 5.03% | 221,104 |
| Feb 6, 2026 | 840.00 | 840.00 | 781.00 | 815.00 | 815.00 | -2.98% | 220,777 |
| Feb 5, 2026 | 870.00 | 880.00 | 820.00 | 840.00 | 840.00 | -1.52% | 549,194 |
| Feb 4, 2026 | 793.00 | 966.00 | 791.00 | 853.00 | 853.00 | 9.22% | 4,428,006 |
| Feb 3, 2026 | 777.00 | 932.00 | 770.00 | 781.00 | 781.00 | 0.51% | 936,912 |
| Feb 2, 2026 | 778.00 | 784.00 | 769.00 | 777.00 | 777.00 | -0.13% | 106,084 |
| Jan 30, 2026 | 774.00 | 787.00 | 772.00 | 778.00 | 778.00 | -1.39% | 76,004 |
| Jan 29, 2026 | 775.00 | 790.00 | 765.00 | 789.00 | 789.00 | 1.28% | 110,807 |
| Jan 28, 2026 | 778.00 | 790.00 | 775.00 | 779.00 | 779.00 | - | 99,399 |
| Jan 27, 2026 | 776.00 | 797.00 | 776.00 | 779.00 | 779.00 | 0.39% | 139,911 |
| Jan 26, 2026 | 777.00 | 785.00 | 744.00 | 776.00 | 776.00 | -0.13% | 178,724 |
| Jan 23, 2026 | 770.00 | 796.00 | 768.00 | 777.00 | 777.00 | - | 102,855 |
| Jan 22, 2026 | 769.00 | 790.00 | 761.00 | 777.00 | 777.00 | 0.13% | 106,281 |
| Jan 21, 2026 | 781.00 | 785.00 | 762.00 | 776.00 | 776.00 | -1.15% | 92,325 |
| Jan 20, 2026 | 783.00 | 785.00 | 754.00 | 785.00 | 785.00 | 0.26% | 66,779 |
| Jan 19, 2026 | 767.00 | 800.00 | 763.00 | 783.00 | 783.00 | 1.56% | 217,299 |
| Jan 16, 2026 | 751.00 | 789.00 | 744.00 | 771.00 | 771.00 | 2.66% | 98,735 |
| Jan 15, 2026 | 745.00 | 756.00 | 741.00 | 751.00 | 751.00 | 0.27% | 43,101 |
| Jan 14, 2026 | 750.00 | 757.00 | 741.00 | 749.00 | 749.00 | -0.13% | 28,228 |
| Jan 13, 2026 | 755.00 | 764.00 | 731.00 | 750.00 | 750.00 | -1.06% | 94,364 |
| Jan 12, 2026 | 751.00 | 766.00 | 751.00 | 758.00 | 758.00 | 0.93% | 46,781 |
| Jan 9, 2026 | 741.00 | 811.00 | 731.00 | 751.00 | 751.00 | 1.35% | 159,608 |
| Jan 8, 2026 | 749.00 | 758.00 | 730.00 | 741.00 | 741.00 | -1.46% | 99,992 |
| Jan 7, 2026 | 766.00 | 773.00 | 751.00 | 752.00 | 752.00 | -2.72% | 61,634 |
| Jan 6, 2026 | 788.00 | 788.00 | 771.00 | 773.00 | 773.00 | -1.90% | 45,954 |
| Jan 5, 2026 | 783.00 | 788.00 | 778.00 | 788.00 | 788.00 | 0.64% | 62,309 |
| Jan 2, 2026 | 776.00 | 791.00 | 769.00 | 783.00 | 783.00 | 0.90% | 50,101 |
| 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 |