CS Corporation (KOSDAQ:065770)
South Korea · Delayed Price · Currency is KRW 1,495.00
-55.00 (-3.55%)
At close: Apr 23, 2026
CS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,529.00 | 1,530.00 | 1,421.00 | 1,495.00 | 1,495.00 | -3.55% | 2,009,637 |
| Apr 22, 2026 | 1,600.00 | 1,790.00 | 1,520.00 | 1,550.00 | 1,550.00 | -3.67% | 2,543,678 |
| Apr 21, 2026 | 1,811.00 | 1,811.00 | 1,565.00 | 1,609.00 | 1,609.00 | -11.25% | 2,200,783 |
| Apr 20, 2026 | 1,800.00 | 1,850.00 | 1,700.00 | 1,813.00 | 1,813.00 | -2.53% | 1,841,719 |
| Apr 17, 2026 | 1,865.00 | 1,920.00 | 1,679.00 | 1,860.00 | 1,860.00 | -0.27% | 3,824,665 |
| Apr 16, 2026 | 2,615.00 | 2,615.00 | 1,865.00 | 1,865.00 | 1,865.00 | -29.89% | 6,007,624 |
| Apr 15, 2026 | 2,815.00 | 3,090.00 | 2,460.00 | 2,660.00 | 2,660.00 | -3.80% | 8,495,622 |
| Apr 14, 2026 | 2,990.00 | 3,120.00 | 2,665.00 | 2,765.00 | 2,765.00 | -5.79% | 5,095,926 |
| Apr 13, 2026 | 2,605.00 | 3,065.00 | 2,375.00 | 2,935.00 | 2,935.00 | 12.67% | 11,977,619 |
| Apr 10, 2026 | 2,995.00 | 3,175.00 | 2,510.00 | 2,605.00 | 2,605.00 | 6.54% | 16,236,262 |
| Apr 9, 2026 | 2,650.00 | 2,750.00 | 2,210.00 | 2,445.00 | 2,445.00 | -2.98% | 7,264,021 |
| Apr 8, 2026 | 2,830.00 | 3,155.00 | 2,375.00 | 2,520.00 | 2,520.00 | 3.70% | 27,305,401 |
| Apr 7, 2026 | 2,190.00 | 2,430.00 | 2,155.00 | 2,430.00 | 2,430.00 | 29.81% | 2,458,206 |
| Apr 6, 2026 | 1,872.00 | 1,872.00 | 1,800.00 | 1,872.00 | 1,872.00 | 30.00% | 10,111,510 |
| Apr 3, 2026 | 1,132.00 | 1,440.00 | 1,132.00 | 1,440.00 | 1,440.00 | 29.96% | 2,608,840 |
| Apr 2, 2026 | 1,224.00 | 1,224.00 | 1,060.00 | 1,108.00 | 1,108.00 | -9.55% | 2,092,466 |
| Apr 1, 2026 | 1,110.00 | 1,350.00 | 1,055.00 | 1,225.00 | 1,225.00 | 16.56% | 12,899,820 |
| Mar 31, 2026 | 1,441.00 | 1,579.00 | 1,011.00 | 1,051.00 | 1,051.00 | -13.50% | 16,191,172 |
| Mar 30, 2026 | 935.00 | 1,215.00 | 890.00 | 1,215.00 | 1,215.00 | 29.95% | 1,967,651 |
| Mar 27, 2026 | 920.00 | 980.00 | 840.00 | 935.00 | 935.00 | 5.89% | 1,061,646 |
| Mar 26, 2026 | 934.00 | 935.00 | 864.00 | 883.00 | 883.00 | -5.36% | 797,498 |
| Mar 25, 2026 | 860.00 | 950.00 | 840.00 | 933.00 | 933.00 | 9.00% | 1,984,689 |
| Mar 24, 2026 | 730.00 | 968.00 | 730.00 | 856.00 | 856.00 | 14.90% | 11,469,128 |
| Mar 23, 2026 | 757.00 | 763.00 | 735.00 | 745.00 | 745.00 | -1.59% | 143,769 |
| Mar 20, 2026 | 744.00 | 766.00 | 740.00 | 757.00 | 757.00 | 1.75% | 100,143 |
| Mar 19, 2026 | 777.00 | 777.00 | 737.00 | 744.00 | 744.00 | 1.09% | 72,485 |
| Mar 18, 2026 | 749.00 | 755.00 | 725.00 | 736.00 | 736.00 | 1.52% | 116,805 |
| Mar 17, 2026 | 765.00 | 779.00 | 719.00 | 725.00 | 725.00 | -4.73% | 204,065 |
| Mar 16, 2026 | 778.00 | 800.00 | 755.00 | 761.00 | 761.00 | -1.93% | 202,652 |
| Mar 13, 2026 | 803.00 | 803.00 | 720.00 | 776.00 | 776.00 | -2.39% | 508,955 |
| Mar 12, 2026 | 740.00 | 938.00 | 713.00 | 795.00 | 795.00 | 9.96% | 3,171,298 |
| Mar 11, 2026 | 688.00 | 846.00 | 680.00 | 723.00 | 723.00 | 5.09% | 1,211,808 |
| Mar 10, 2026 | 685.00 | 705.00 | 632.00 | 688.00 | 688.00 | -0.15% | 82,224 |
| Mar 9, 2026 | 696.00 | 702.00 | 660.00 | 689.00 | 689.00 | -1.85% | 67,867 |
| Mar 6, 2026 | 687.00 | 738.00 | 674.00 | 702.00 | 702.00 | 2.18% | 52,710 |
| Mar 5, 2026 | 619.00 | 706.00 | 619.00 | 687.00 | 687.00 | 11.71% | 112,343 |
| Mar 4, 2026 | 691.00 | 698.00 | 601.00 | 615.00 | 615.00 | -13.74% | 278,258 |
| Mar 3, 2026 | 749.00 | 750.00 | 704.00 | 713.00 | 713.00 | -4.81% | 215,173 |
| 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 |