CS Corporation (KOSDAQ:065770)
South Korea · Delayed Price · Currency is KRW 991.00
-8.00 (-0.80%)
At close: Aug 22, 2025, 3:30 PM KST
CS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 997.00 | 1,009.00 | 989.00 | 996.00 | - | -0.10% | 54,569 |
| Aug 27, 2025 | 1,000.00 | 1,005.00 | 995.00 | 997.00 | - | -0.30% | 30,261 |
| Aug 26, 2025 | 1,011.00 | 1,034.00 | 1,000.00 | 1,000.00 | - | -1.09% | 34,973 |
| Aug 25, 2025 | 992.00 | 1,020.00 | 992.00 | 1,011.00 | - | 2.02% | 63,640 |
| Aug 22, 2025 | 1,002.00 | 1,011.00 | 991.00 | 991.00 | - | -0.80% | 30,790 |
| Aug 21, 2025 | 1,020.00 | 1,024.00 | 956.00 | 999.00 | - | 0.20% | 82,023 |
| Aug 20, 2025 | 1,005.00 | 1,026.00 | 997.00 | 997.00 | - | -0.80% | 71,351 |
| Aug 19, 2025 | 1,035.00 | 1,035.00 | 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 | - | 1.47% | 70,583 |
| Aug 14, 2025 | 994.00 | 1,092.00 | 994.00 | 1,020.00 | - | 2.62% | 251,522 |
| Aug 13, 2025 | 1,005.00 | 1,008.00 | 991.00 | 994.00 | - | -0.60% | 91,119 |
| Aug 12, 2025 | 1,002.00 | 1,019.00 | 998.00 | 1,000.00 | - | -0.20% | 77,968 |
| Aug 11, 2025 | 1,009.00 | 1,012.00 | 999.00 | 1,002.00 | - | -0.69% | 78,692 |
| Aug 8, 2025 | 1,024.00 | 1,025.00 | 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 | - | 1.29% | 111,457 |
| Aug 6, 2025 | 1,008.00 | 1,024.00 | 1,003.00 | 1,011.00 | - | 0.30% | 29,626 |
| Aug 5, 2025 | 1,017.00 | 1,037.00 | 1,005.00 | 1,008.00 | - | -0.88% | 101,516 |
| Aug 4, 2025 | 999.00 | 1,025.00 | 999.00 | 1,017.00 | - | 1.80% | 67,651 |
| Aug 1, 2025 | 1,021.00 | 1,032.00 | 999.00 | 999.00 | - | -2.15% | 178,030 |
| Jul 31, 2025 | 1,012.00 | 1,051.00 | 1,000.00 | 1,021.00 | - | 0.89% | 175,737 |
| Jul 30, 2025 | 1,002.00 | 1,200.00 | 997.00 | 1,012.00 | - | 0.90% | 1,923,931 |
| Jul 29, 2025 | 1,017.00 | 1,020.00 | 997.00 | 1,003.00 | - | -1.57% | 75,099 |
| Jul 28, 2025 | 1,020.00 | 1,023.00 | 1,010.00 | 1,019.00 | - | -0.10% | 58,159 |
| Jul 25, 2025 | 1,031.00 | 1,062.00 | 1,010.00 | 1,020.00 | - | -1.07% | 105,416 |
| Jul 24, 2025 | 1,026.00 | 1,050.00 | 1,021.00 | 1,031.00 | - | 0.49% | 49,044 |
| Jul 23, 2025 | 1,036.00 | 1,045.00 | 1,016.00 | 1,026.00 | - | -0.97% | 52,051 |
| Jul 22, 2025 | 1,057.00 | 1,067.00 | 1,019.00 | 1,036.00 | - | -2.17% | 129,217 |
| Jul 21, 2025 | 1,060.00 | 1,075.00 | 1,057.00 | 1,059.00 | - | -0.94% | 53,848 |
| Jul 18, 2025 | 1,060.00 | 1,084.00 | 1,040.00 | 1,069.00 | - | 0.85% | 101,969 |
| Jul 17, 2025 | 1,050.00 | 1,133.00 | 1,019.00 | 1,060.00 | - | 0.95% | 193,699 |
| Jul 16, 2025 | 1,096.00 | 1,107.00 | 1,010.00 | 1,050.00 | - | -4.20% | 135,191 |
| Jul 15, 2025 | 1,098.00 | 1,106.00 | 1,069.00 | 1,096.00 | - | -0.18% | 60,029 |
| Jul 14, 2025 | 1,101.00 | 1,121.00 | 1,080.00 | 1,098.00 | - | -0.18% | 86,759 |
| Jul 11, 2025 | 1,109.00 | 1,127.00 | 1,097.00 | 1,100.00 | - | -1.35% | 79,335 |
| Jul 10, 2025 | 1,104.00 | 1,130.00 | 1,095.00 | 1,115.00 | - | 0.90% | 84,588 |
| Jul 9, 2025 | 1,132.00 | 1,132.00 | 1,095.00 | 1,105.00 | - | -2.39% | 98,639 |
| Jul 8, 2025 | 1,114.00 | 1,194.00 | 1,110.00 | 1,132.00 | - | 1.62% | 135,943 |
| Jul 7, 2025 | 1,135.00 | 1,135.00 | 1,104.00 | 1,114.00 | - | -1.85% | 80,902 |
| Jul 4, 2025 | 1,193.00 | 1,193.00 | 1,133.00 | 1,135.00 | - | -4.86% | 245,582 |
| Jul 3, 2025 | 1,099.00 | 1,260.00 | 1,098.00 | 1,193.00 | - | 8.55% | 1,426,126 |
| Jul 2, 2025 | 1,028.00 | 1,180.00 | 1,014.00 | 1,099.00 | - | 7.32% | 951,155 |
| Jul 1, 2025 | 1,006.00 | 1,069.00 | 996.00 | 1,024.00 | - | 2.71% | 271,152 |
| Jun 30, 2025 | 1,004.00 | 1,009.00 | 991.00 | 997.00 | - | -0.70% | 106,965 |
| Jun 27, 2025 | 1,012.00 | 1,015.00 | 997.00 | 1,004.00 | - | -0.40% | 108,892 |
| Jun 26, 2025 | 1,017.00 | 1,021.00 | 1,000.00 | 1,008.00 | - | -0.88% | 134,493 |
| Jun 25, 2025 | 1,030.00 | 1,036.00 | 1,015.00 | 1,017.00 | - | -0.97% | 156,849 |
| Jun 24, 2025 | 1,021.00 | 1,062.00 | 1,012.00 | 1,027.00 | - | 0.59% | 120,079 |
| Jun 23, 2025 | 1,066.00 | 1,074.00 | 1,020.00 | 1,021.00 | - | -4.22% | 151,857 |
| Jun 20, 2025 | 1,060.00 | 1,078.00 | 1,045.00 | 1,066.00 | - | 1.04% | 135,714 |
| Jun 19, 2025 | 1,120.00 | 1,120.00 | 1,055.00 | 1,055.00 | - | -3.92% | 203,445 |