CS Corporation (KOSDAQ:065770)
South Korea · Delayed Price · Currency is KRW 1,558.00
-50.00 (-3.11%)
At close: Aug 18, 2026
CS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,638.00 | 1,695.00 | 1,534.00 | 1,555.00 | 1,555.00 | -5.07% | 89,402 |
| Jul 23, 2026 | 1,637.00 | 1,725.00 | 1,592.00 | 1,638.00 | 1,638.00 | 0.06% | 130,811 |
| Jul 22, 2026 | 1,590.00 | 1,700.00 | 1,555.00 | 1,637.00 | 1,637.00 | 3.15% | 180,811 |
| Jul 21, 2026 | 1,625.00 | 1,640.00 | 1,514.00 | 1,587.00 | 1,587.00 | -2.34% | 199,090 |
| Jul 20, 2026 | 1,829.00 | 1,876.00 | 1,564.00 | 1,625.00 | 1,625.00 | -14.70% | 368,376 |
| Jul 16, 2026 | 1,980.00 | 1,980.00 | 1,785.00 | 1,905.00 | 1,905.00 | -3.30% | 589,769 |
| Jul 15, 2026 | 2,250.00 | 2,430.00 | 1,954.00 | 1,970.00 | 1,970.00 | -5.74% | 2,706,091 |
| Jul 14, 2026 | 1,587.00 | 2,090.00 | 1,587.00 | 2,090.00 | 2,090.00 | 29.73% | 1,182,475 |
| Jul 13, 2026 | 1,815.00 | 1,893.00 | 1,611.00 | 1,611.00 | 1,611.00 | -11.24% | 278,812 |
| Jul 10, 2026 | 1,537.00 | 1,859.00 | 1,510.00 | 1,815.00 | 1,815.00 | 20.20% | 1,240,777 |
| Jul 9, 2026 | 1,718.00 | 1,719.00 | 1,510.00 | 1,510.00 | 1,510.00 | -12.67% | 580,648 |
| Jul 8, 2026 | 1,890.00 | 2,075.00 | 1,701.00 | 1,729.00 | 1,729.00 | -3.52% | 1,583,599 |
| Jul 7, 2026 | 1,750.00 | 2,145.00 | 1,559.00 | 1,792.00 | 1,792.00 | 8.61% | 10,961,141 |
| Jul 6, 2026 | 2,430.00 | 2,430.00 | 1,560.00 | 1,650.00 | 1,650.00 | -11.91% | 3,231,306 |
| Jul 3, 2026 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 29.98% | 100,478 |
| Jul 2, 2026 | 1,537.00 | 1,537.00 | 1,420.00 | 1,441.00 | 1,441.00 | -3.81% | 94,137 |
| Jul 1, 2026 | 1,481.00 | 1,555.00 | 1,465.00 | 1,498.00 | 1,498.00 | 1.08% | 88,995 |
| Jun 30, 2026 | 1,445.00 | 1,507.00 | 1,399.00 | 1,482.00 | 1,482.00 | 2.56% | 69,645 |
| Jun 29, 2026 | 1,353.00 | 1,490.00 | 1,327.00 | 1,445.00 | 1,445.00 | 7.84% | 178,990 |
| Jun 26, 2026 | 1,433.00 | 1,433.00 | 1,283.00 | 1,340.00 | 1,340.00 | -6.49% | 161,440 |
| Jun 25, 2026 | 1,448.00 | 1,480.00 | 1,315.00 | 1,433.00 | 1,433.00 | -0.97% | 103,768 |
| Jun 24, 2026 | 1,392.00 | 1,450.00 | 1,379.00 | 1,447.00 | 1,447.00 | 0.91% | 59,770 |
| Jun 23, 2026 | 1,519.00 | 1,519.00 | 1,398.00 | 1,434.00 | 1,434.00 | -5.41% | 141,343 |
| Jun 22, 2026 | 1,543.00 | 1,629.00 | 1,446.00 | 1,516.00 | 1,516.00 | -0.13% | 178,430 |
| Jun 19, 2026 | 1,576.00 | 1,620.00 | 1,441.00 | 1,518.00 | 1,518.00 | -4.47% | 129,407 |
| Jun 18, 2026 | 1,665.00 | 1,679.00 | 1,581.00 | 1,589.00 | 1,589.00 | -5.36% | 95,375 |
| Jun 17, 2026 | 1,644.00 | 1,688.00 | 1,611.00 | 1,679.00 | 1,679.00 | 2.13% | 66,195 |
| Jun 16, 2026 | 1,700.00 | 1,744.00 | 1,621.00 | 1,644.00 | 1,644.00 | -4.20% | 96,497 |
| Jun 15, 2026 | 1,725.00 | 1,725.00 | 1,655.00 | 1,716.00 | 1,716.00 | 0.59% | 99,424 |
| Jun 12, 2026 | 1,650.00 | 1,737.00 | 1,615.00 | 1,706.00 | 1,706.00 | 3.71% | 102,288 |
| Jun 11, 2026 | 1,650.00 | 1,680.00 | 1,563.00 | 1,645.00 | 1,645.00 | 0.24% | 87,139 |
| Jun 10, 2026 | 1,752.00 | 1,752.00 | 1,610.00 | 1,641.00 | 1,641.00 | -6.39% | 179,335 |
| Jun 9, 2026 | 1,750.00 | 1,907.00 | 1,720.00 | 1,753.00 | 1,753.00 | 2.34% | 158,545 |
| Jun 8, 2026 | 1,610.00 | 1,777.00 | 1,577.00 | 1,713.00 | 1,713.00 | -3.66% | 166,098 |