CS Corporation (KOSDAQ:065770)
South Korea · Delayed Price · Currency is KRW 1,587.00
-38.00 (-2.34%)
At close: Jul 21, 2026
CS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |