CS Corporation (KOSDAQ:065770)
South Korea · Delayed Price · Currency is KRW 1,865.00
+100.00 (5.67%)
At close: Jun 4, 2026
CS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,865.00 | 1,907.00 | 1,750.00 | 1,778.00 | 1,778.00 | -4.66% | 163,006 |
| Jun 4, 2026 | 1,805.00 | 2,190.00 | 1,770.00 | 1,865.00 | 1,865.00 | 5.67% | 315,845 |
| Jun 2, 2026 | 1,845.00 | 1,889.00 | 1,721.00 | 1,765.00 | 1,765.00 | -4.34% | 212,700 |
| Jun 1, 2026 | 2,150.00 | 2,440.00 | 1,745.00 | 1,845.00 | 1,845.00 | -8.21% | 891,979 |
| May 29, 2026 | 2,170.00 | 2,220.00 | 1,870.00 | 2,010.00 | 2,010.00 | -7.16% | 429,929 |
| May 28, 2026 | 2,355.00 | 2,380.00 | 2,045.00 | 2,165.00 | 2,165.00 | -9.03% | 673,683 |
| May 27, 2026 | 2,830.00 | 2,850.00 | 2,365.00 | 2,380.00 | 2,380.00 | -17.93% | 801,192 |
| May 26, 2026 | 2,445.00 | 3,145.00 | 2,300.00 | 2,900.00 | 2,900.00 | 19.83% | 2,961,988 |
| May 22, 2026 | 2,615.00 | 2,815.00 | 2,410.00 | 2,420.00 | 2,420.00 | -10.37% | 1,080,768 |
| May 21, 2026 | 3,320.00 | 4,120.00 | 2,570.00 | 2,700.00 | 2,700.00 | -14.77% | 3,226,854 |
| Apr 24, 2026 | 2,960.00 | 3,886.00 | 2,900.00 | 3,168.00 | 3,168.00 | 5.95% | 9,909,765 |
| Apr 23, 2026 | 3,058.00 | 3,060.00 | 2,842.00 | 2,990.00 | 2,990.00 | -3.55% | 1,018,199 |
| Apr 22, 2026 | 3,200.00 | 3,580.00 | 3,040.00 | 3,100.00 | 3,100.00 | -3.67% | 1,277,651 |
| Apr 21, 2026 | 3,622.00 | 3,622.00 | 3,130.00 | 3,218.00 | 3,218.00 | -11.25% | 1,100,391 |
| Apr 20, 2026 | 3,600.00 | 3,700.00 | 3,400.00 | 3,626.00 | 3,626.00 | -2.53% | 920,859 |
| Apr 17, 2026 | 3,730.00 | 3,840.00 | 3,358.00 | 3,720.00 | 3,720.00 | -0.27% | 1,938,595 |
| Apr 16, 2026 | 5,230.00 | 5,230.00 | 3,730.00 | 3,730.00 | 3,730.00 | -29.89% | 3,052,499 |
| Apr 15, 2026 | 5,630.00 | 6,180.00 | 4,920.00 | 5,320.00 | 5,320.00 | -3.80% | 4,323,025 |
| Apr 14, 2026 | 5,980.00 | 6,240.00 | 5,330.00 | 5,530.00 | 5,530.00 | -5.79% | 2,588,081 |
| Apr 13, 2026 | 5,210.00 | 6,130.00 | 4,750.00 | 5,870.00 | 5,870.00 | 12.67% | 6,165,390 |
| Apr 10, 2026 | 5,990.00 | 6,350.00 | 5,020.00 | 5,210.00 | 5,210.00 | 6.54% | 8,181,175 |
| Apr 9, 2026 | 5,300.00 | 5,500.00 | 4,420.00 | 4,890.00 | 4,890.00 | -2.98% | 3,761,025 |
| Apr 8, 2026 | 5,660.00 | 6,310.00 | 4,750.00 | 5,040.00 | 5,040.00 | 3.70% | 13,717,905 |
| Apr 7, 2026 | 4,380.00 | 4,860.00 | 4,310.00 | 4,860.00 | 4,860.00 | 29.81% | 1,229,103 |
| Apr 6, 2026 | 3,744.00 | 3,744.00 | 3,600.00 | 3,744.00 | 3,744.00 | 30.00% | 5,055,755 |
| Apr 3, 2026 | 2,264.00 | 2,880.00 | 2,264.00 | 2,880.00 | 2,880.00 | 29.96% | 1,304,792 |
| Apr 2, 2026 | 2,448.00 | 2,448.00 | 2,120.00 | 2,216.00 | 2,216.00 | -9.55% | 1,048,692 |
| Apr 1, 2026 | 2,220.00 | 2,700.00 | 2,110.00 | 2,450.00 | 2,450.00 | 16.56% | 6,449,910 |
| Mar 31, 2026 | 2,882.00 | 3,158.00 | 2,022.00 | 2,102.00 | 2,102.00 | -13.50% | 8,106,140 |
| Mar 30, 2026 | 1,870.00 | 2,430.00 | 1,780.00 | 2,430.00 | 2,430.00 | 29.95% | 983,827 |
| Mar 27, 2026 | 1,840.00 | 1,960.00 | 1,680.00 | 1,870.00 | 1,870.00 | 5.89% | 530,823 |
| Mar 26, 2026 | 1,868.00 | 1,870.00 | 1,728.00 | 1,766.00 | 1,766.00 | -5.36% | 398,955 |
| Mar 25, 2026 | 1,720.00 | 1,900.00 | 1,680.00 | 1,866.00 | 1,866.00 | 9.00% | 994,726 |
| Mar 24, 2026 | 1,460.00 | 1,936.00 | 1,460.00 | 1,712.00 | 1,712.00 | 14.90% | 5,746,570 |
| Mar 23, 2026 | 1,514.00 | 1,526.00 | 1,470.00 | 1,490.00 | 1,490.00 | -1.59% | 71,886 |
| Mar 20, 2026 | 1,488.00 | 1,532.00 | 1,480.00 | 1,514.00 | 1,514.00 | 1.75% | 50,196 |
| Mar 19, 2026 | 1,554.00 | 1,554.00 | 1,474.00 | 1,488.00 | 1,488.00 | 1.09% | 37,168 |
| Mar 18, 2026 | 1,498.00 | 1,510.00 | 1,450.00 | 1,472.00 | 1,472.00 | 1.52% | 58,402 |
| Mar 17, 2026 | 1,530.00 | 1,558.00 | 1,438.00 | 1,450.00 | 1,450.00 | -4.73% | 102,325 |
| Mar 16, 2026 | 1,556.00 | 1,600.00 | 1,510.00 | 1,522.00 | 1,522.00 | -1.93% | 101,326 |
| Mar 13, 2026 | 1,606.00 | 1,606.00 | 1,440.00 | 1,552.00 | 1,552.00 | -2.39% | 256,434 |
| Mar 12, 2026 | 1,480.00 | 1,876.00 | 1,426.00 | 1,590.00 | 1,590.00 | 9.96% | 1,590,478 |
| Mar 11, 2026 | 1,376.00 | 1,692.00 | 1,360.00 | 1,446.00 | 1,446.00 | 5.09% | 665,032 |
| Mar 10, 2026 | 1,370.00 | 1,410.00 | 1,264.00 | 1,376.00 | 1,376.00 | -0.15% | 41,112 |
| Mar 9, 2026 | 1,392.00 | 1,404.00 | 1,320.00 | 1,378.00 | 1,378.00 | -1.85% | 33,937 |
| Mar 6, 2026 | 1,374.00 | 1,476.00 | 1,348.00 | 1,404.00 | 1,404.00 | 2.18% | 26,355 |
| Mar 5, 2026 | 1,238.00 | 1,412.00 | 1,238.00 | 1,374.00 | 1,374.00 | 11.71% | 56,191 |
| Mar 4, 2026 | 1,382.00 | 1,396.00 | 1,202.00 | 1,230.00 | 1,230.00 | -13.74% | 139,240 |
| Mar 3, 2026 | 1,498.00 | 1,500.00 | 1,408.00 | 1,426.00 | 1,426.00 | -4.81% | 107,588 |
| Feb 27, 2026 | 1,518.00 | 1,526.00 | 1,460.00 | 1,498.00 | 1,498.00 | -1.45% | 127,239 |