CS Corporation (KOSDAQ:065770)
South Korea · Delayed Price · Currency is KRW 1,145.00
+264.00 (29.97%)
At close: Oct 8, 2026
CS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 951.00 | 1,145.00 | 895.00 | 1,145.00 | 1,145.00 | 29.97% | 842,683 |
| Oct 7, 2026 | 944.00 | 944.00 | 850.00 | 881.00 | 881.00 | -6.67% | 162,762 |
| Oct 6, 2026 | 820.00 | 1,032.00 | 820.00 | 944.00 | 944.00 | 18.89% | 2,131,986 |
| Oct 2, 2026 | 805.00 | 843.00 | 770.00 | 794.00 | 794.00 | -3.76% | 190,239 |
| Oct 1, 2026 | 915.00 | 915.00 | 761.00 | 825.00 | 825.00 | -3.40% | 69,820 |
| Sep 30, 2026 | 880.00 | 920.00 | 839.00 | 854.00 | 854.00 | -2.95% | 78,529 |
| Sep 29, 2026 | 823.00 | 970.00 | 823.00 | 880.00 | 880.00 | 3.65% | 118,954 |
| Sep 28, 2026 | 875.00 | 876.00 | 762.00 | 849.00 | 849.00 | -5.67% | 222,921 |
| Sep 23, 2026 | 900.00 | 931.00 | 868.00 | 900.00 | 900.00 | -0.99% | 75,700 |
| Sep 22, 2026 | 912.00 | 947.00 | 888.00 | 909.00 | 909.00 | -0.33% | 61,046 |
| Sep 21, 2026 | 935.00 | 980.00 | 860.00 | 912.00 | 912.00 | -2.98% | 112,527 |
| Sep 18, 2026 | 936.00 | 987.00 | 917.00 | 940.00 | 940.00 | 0.43% | 106,645 |
| Sep 17, 2026 | 939.00 | 970.00 | 900.00 | 936.00 | 936.00 | 0.32% | 100,821 |
| Sep 16, 2026 | 892.00 | 963.00 | 832.00 | 933.00 | 933.00 | 4.60% | 306,096 |
| Sep 15, 2026 | 1,002.00 | 1,026.00 | 820.00 | 892.00 | 892.00 | -11.16% | 503,038 |
| Sep 14, 2026 | 1,081.00 | 1,101.00 | 980.00 | 1,004.00 | 1,004.00 | -7.12% | 199,059 |
| Sep 11, 2026 | 1,115.00 | 1,115.00 | 1,050.00 | 1,081.00 | 1,081.00 | -3.40% | 79,125 |
| Sep 10, 2026 | 1,200.00 | 1,200.00 | 1,081.00 | 1,119.00 | 1,119.00 | -7.60% | 166,708 |
| Sep 9, 2026 | 1,225.00 | 1,292.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.08% | 87,750 |
| Sep 8, 2026 | 1,195.00 | 1,247.00 | 1,186.00 | 1,210.00 | 1,210.00 | 0.41% | 79,193 |
| Sep 7, 2026 | 1,202.00 | 1,259.00 | 1,178.00 | 1,205.00 | 1,205.00 | 0.25% | 81,821 |
| Sep 4, 2026 | 1,200.00 | 1,240.00 | 1,178.00 | 1,202.00 | 1,202.00 | 0.59% | 41,727 |
| Sep 3, 2026 | 1,214.00 | 1,218.00 | 1,180.00 | 1,195.00 | 1,195.00 | -1.89% | 79,485 |
| Sep 2, 2026 | 1,240.00 | 1,286.00 | 1,200.00 | 1,218.00 | 1,218.00 | -2.33% | 112,888 |
| Sep 1, 2026 | 1,200.00 | 1,338.00 | 1,182.00 | 1,247.00 | 1,247.00 | 3.92% | 259,009 |
| Aug 31, 2026 | 1,240.00 | 1,240.00 | 1,151.00 | 1,200.00 | 1,200.00 | -4.23% | 184,836 |
| Aug 28, 2026 | 1,270.00 | 1,300.00 | 1,151.00 | 1,253.00 | 1,253.00 | -5.43% | 504,826 |
| Aug 27, 2026 | 1,501.00 | 1,800.00 | 1,252.00 | 1,325.00 | 1,325.00 | -11.67% | 565,315 |
| Aug 26, 2026 | 1,540.00 | 1,589.00 | 1,493.00 | 1,500.00 | 1,500.00 | -2.09% | 47,144 |
| Aug 25, 2026 | 1,590.00 | 1,590.00 | 1,488.00 | 1,532.00 | 1,532.00 | -2.23% | 50,022 |
| Aug 24, 2026 | 1,622.00 | 1,622.00 | 1,508.00 | 1,567.00 | 1,567.00 | 0.38% | 61,489 |
| Aug 21, 2026 | 1,574.00 | 1,590.00 | 1,480.00 | 1,561.00 | 1,561.00 | 0.52% | 160,448 |
| Aug 20, 2026 | 1,539.00 | 1,599.00 | 1,501.00 | 1,553.00 | 1,553.00 | 0.84% | 43,806 |
| Aug 19, 2026 | 1,558.00 | 1,627.00 | 1,518.00 | 1,540.00 | 1,540.00 | -1.16% | 103,457 |
| Aug 18, 2026 | 1,597.00 | 1,624.00 | 1,551.00 | 1,558.00 | 1,558.00 | -3.11% | 129,345 |
| Aug 14, 2026 | 1,635.00 | 1,698.00 | 1,575.00 | 1,608.00 | 1,608.00 | -1.17% | 111,449 |
| Aug 13, 2026 | 1,630.00 | 1,646.00 | 1,599.00 | 1,627.00 | 1,627.00 | - | 95,241 |
| Aug 12, 2026 | 1,670.00 | 1,670.00 | 1,580.00 | 1,627.00 | 1,627.00 | -0.06% | 177,362 |
| Aug 11, 2026 | 1,708.00 | 1,708.00 | 1,599.00 | 1,628.00 | 1,628.00 | -4.74% | 163,433 |
| Aug 10, 2026 | 1,593.00 | 1,710.00 | 1,593.00 | 1,709.00 | 1,709.00 | 7.21% | 472,423 |
| Aug 7, 2026 | 1,535.00 | 1,810.00 | 1,535.00 | 1,594.00 | 1,594.00 | 4.05% | 1,050,034 |
| Aug 6, 2026 | 1,600.00 | 1,646.00 | 1,515.00 | 1,532.00 | 1,532.00 | -7.93% | 356,640 |
| Aug 5, 2026 | 1,625.00 | 1,990.00 | 1,554.00 | 1,664.00 | 1,664.00 | 8.69% | 4,641,751 |
| Aug 4, 2026 | 1,438.00 | 1,549.00 | 1,434.00 | 1,531.00 | 1,531.00 | 5.37% | 97,533 |
| Aug 3, 2026 | 1,463.00 | 1,526.00 | 1,400.00 | 1,453.00 | 1,453.00 | -0.68% | 35,079 |
| Jul 31, 2026 | 1,349.00 | 1,510.00 | 1,349.00 | 1,463.00 | 1,463.00 | 8.45% | 99,200 |
| Jul 30, 2026 | 1,444.00 | 1,444.00 | 1,289.00 | 1,349.00 | 1,349.00 | 1.73% | 87,872 |
| Jul 29, 2026 | 1,443.00 | 1,492.00 | 1,280.00 | 1,326.00 | 1,326.00 | -8.11% | 110,339 |
| Jul 28, 2026 | 1,526.00 | 1,526.00 | 1,401.00 | 1,443.00 | 1,443.00 | -5.44% | 123,652 |
| Jul 27, 2026 | 1,550.00 | 1,601.00 | 1,500.00 | 1,526.00 | 1,526.00 | -1.86% | 64,761 |