CS Corporation (KOSDAQ:065770)
South Korea
· Delayed Price · Currency is KRW 804.00
0.00 (0.00%)
At close: Dec 5, 2025
CS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 812.00 | 835.00 | 791.00 | 804.00 | 804.00 | - | 231,943 |
| Dec 4, 2025 | 818.00 | 836.00 | 798.00 | 804.00 | 804.00 | -1.71% | 76,700 |
| Dec 3, 2025 | 822.00 | 831.00 | 816.00 | 818.00 | 818.00 | -0.49% | 35,706 |
| Dec 2, 2025 | 825.00 | 846.00 | 822.00 | 822.00 | 822.00 | - | 49,352 |
| Dec 1, 2025 | 805.00 | 849.00 | 805.00 | 822.00 | 822.00 | 2.49% | 86,072 |
| Nov 28, 2025 | 795.00 | 802.00 | 792.00 | 802.00 | 802.00 | 0.88% | 74,132 |
| Nov 27, 2025 | 798.00 | 807.00 | 788.00 | 795.00 | 795.00 | -0.38% | 71,931 |
| Nov 26, 2025 | 795.00 | 823.00 | 793.00 | 798.00 | 798.00 | 0.38% | 53,635 |
| Nov 25, 2025 | 791.00 | 823.00 | 782.00 | 795.00 | 795.00 | 0.51% | 91,622 |
| Nov 24, 2025 | 798.00 | 849.00 | 785.00 | 791.00 | 791.00 | -0.88% | 126,185 |
| Nov 21, 2025 | 832.00 | 833.00 | 797.00 | 798.00 | 798.00 | -4.20% | 219,224 |
| Nov 20, 2025 | 832.00 | 839.00 | 828.00 | 833.00 | 833.00 | -0.24% | 55,217 |
| Nov 19, 2025 | 840.00 | 846.00 | 830.00 | 835.00 | 835.00 | -0.60% | 50,322 |
| Nov 18, 2025 | 855.00 | 862.00 | 840.00 | 840.00 | 840.00 | -2.67% | 75,039 |
| Nov 17, 2025 | 869.00 | 869.00 | 834.00 | 863.00 | 863.00 | -0.69% | 201,737 |
| Nov 14, 2025 | 878.00 | 886.00 | 867.00 | 869.00 | 869.00 | -1.03% | 49,196 |
| Nov 13, 2025 | 870.00 | 886.00 | 867.00 | 878.00 | 878.00 | 0.92% | 75,781 |
| Nov 12, 2025 | 876.00 | 879.00 | 868.00 | 870.00 | 870.00 | 0.23% | 46,944 |
| Nov 11, 2025 | 877.00 | 882.00 | 867.00 | 868.00 | 868.00 | -1.03% | 96,768 |
| Nov 10, 2025 | 890.00 | 890.00 | 874.00 | 877.00 | 877.00 | -1.57% | 101,793 |
| Nov 7, 2025 | 898.00 | 902.00 | 879.00 | 891.00 | 891.00 | -0.78% | 125,758 |
| Nov 6, 2025 | 903.00 | 940.00 | 889.00 | 898.00 | 898.00 | -0.55% | 127,472 |
| Nov 5, 2025 | 899.00 | 920.00 | 892.00 | 903.00 | 903.00 | 0.33% | 110,235 |
| Nov 4, 2025 | 896.00 | 908.00 | 889.00 | 900.00 | 900.00 | 0.45% | 49,085 |
| Nov 3, 2025 | 967.00 | 967.00 | 896.00 | 896.00 | 896.00 | -4.27% | 216,913 |
| Oct 31, 2025 | 929.00 | 955.00 | 911.00 | 936.00 | 936.00 | 2.74% | 176,285 |
| Oct 30, 2025 | 941.00 | 991.00 | 904.00 | 911.00 | 911.00 | -2.46% | 457,869 |
| Oct 29, 2025 | 900.00 | 1,060.00 | 898.00 | 934.00 | 934.00 | 4.47% | 4,642,051 |
| Oct 28, 2025 | 903.00 | 907.00 | 889.00 | 894.00 | 894.00 | -0.33% | 66,468 |
| Oct 27, 2025 | 907.00 | 914.00 | 891.00 | 897.00 | 897.00 | -1.10% | 103,766 |
| Oct 24, 2025 | 917.00 | 920.00 | 897.00 | 907.00 | 907.00 | -1.20% | 137,363 |
| Oct 23, 2025 | 922.00 | 928.00 | 918.00 | 918.00 | 918.00 | - | 26,286 |
| Oct 22, 2025 | 900.00 | 927.00 | 900.00 | 918.00 | 918.00 | 1.89% | 70,742 |
| Oct 21, 2025 | 916.00 | 921.00 | 884.00 | 901.00 | 901.00 | -1.10% | 104,241 |
| Oct 20, 2025 | 914.00 | 921.00 | 904.00 | 911.00 | 911.00 | -0.33% | 49,489 |
| Oct 17, 2025 | 923.00 | 928.00 | 914.00 | 914.00 | 914.00 | -0.98% | 54,840 |
| Oct 16, 2025 | 913.00 | 941.00 | 903.00 | 923.00 | 923.00 | -2.84% | 237,012 |
| Oct 15, 2025 | 935.00 | 962.00 | 935.00 | 950.00 | 950.00 | 1.60% | 37,653 |
| Oct 14, 2025 | 953.00 | 953.00 | 906.00 | 935.00 | 935.00 | -1.58% | 61,384 |
| Oct 13, 2025 | 953.00 | 970.00 | 942.00 | 950.00 | 950.00 | -0.31% | 71,907 |
| Oct 10, 2025 | 944.00 | 959.00 | 944.00 | 953.00 | 953.00 | 2.14% | 75,683 |
| Oct 2, 2025 | 973.00 | 985.00 | 928.00 | 933.00 | 933.00 | -3.12% | 47,052 |
| Oct 1, 2025 | 960.00 | 972.00 | 930.00 | 963.00 | 963.00 | 1.16% | 44,940 |
| Sep 30, 2025 | 954.00 | 968.00 | 943.00 | 952.00 | 952.00 | -0.10% | 72,682 |
| Sep 29, 2025 | 923.00 | 957.00 | 923.00 | 953.00 | 953.00 | 3.47% | 59,300 |
| Sep 26, 2025 | 954.00 | 956.00 | 905.00 | 921.00 | 921.00 | -3.15% | 109,623 |
| Sep 25, 2025 | 956.00 | 963.00 | 942.00 | 951.00 | 951.00 | -0.42% | 44,029 |
| Sep 24, 2025 | 953.00 | 962.00 | 944.00 | 955.00 | 955.00 | 0.42% | 51,472 |
| Sep 23, 2025 | 981.00 | 981.00 | 947.00 | 951.00 | 951.00 | -2.66% | 98,514 |
| Sep 22, 2025 | 971.00 | 989.00 | 971.00 | 977.00 | 977.00 | 0.62% | 85,490 |
| Sep 19, 2025 | 977.00 | 980.00 | 966.00 | 971.00 | 971.00 | 0.10% | 52,187 |
| Sep 18, 2025 | 970.00 | 987.00 | 969.00 | 970.00 | 970.00 | 0.41% | 32,534 |
| Sep 17, 2025 | 971.00 | 979.00 | 961.00 | 966.00 | 966.00 | -0.51% | 68,526 |
| Sep 16, 2025 | 989.00 | 994.00 | 964.00 | 971.00 | 971.00 | -1.62% | 103,210 |
| Sep 15, 2025 | 992.00 | 998.00 | 980.00 | 987.00 | 987.00 | -0.50% | 48,802 |
| Sep 12, 2025 | 990.00 | 997.00 | 982.00 | 992.00 | 992.00 | 1.12% | 34,576 |
| Sep 11, 2025 | 982.00 | 995.00 | 980.00 | 981.00 | 981.00 | 0.10% | 67,585 |
| Sep 10, 2025 | 991.00 | 999.00 | 970.00 | 980.00 | 980.00 | -1.11% | 77,971 |
| Sep 9, 2025 | 999.00 | 1,004.00 | 991.00 | 991.00 | 991.00 | -0.80% | 26,714 |
| Sep 8, 2025 | 998.00 | 1,005.00 | 989.00 | 999.00 | 999.00 | 0.10% | 42,343 |
| Sep 5, 2025 | 1,018.00 | 1,030.00 | 987.00 | 998.00 | 998.00 | -1.96% | 90,126 |
| Sep 4, 2025 | 985.00 | 1,018.00 | 980.00 | 1,018.00 | 1,018.00 | 3.35% | 115,248 |
| Sep 3, 2025 | 974.00 | 998.00 | 940.00 | 985.00 | 985.00 | 1.13% | 85,579 |
| Sep 2, 2025 | 960.00 | 987.00 | 960.00 | 974.00 | 974.00 | 1.46% | 60,874 |
| Sep 1, 2025 | 991.00 | 991.00 | 956.00 | 960.00 | 960.00 | -3.13% | 136,679 |
| Aug 29, 2025 | 1,020.00 | 1,020.00 | 982.00 | 991.00 | 991.00 | -0.50% | 115,340 |
| Aug 28, 2025 | 997.00 | 1,009.00 | 989.00 | 996.00 | 996.00 | -0.10% | 54,304 |
| Aug 27, 2025 | 1,000.00 | 1,005.00 | 995.00 | 997.00 | 997.00 | -0.30% | 30,261 |
| Aug 26, 2025 | 1,011.00 | 1,034.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.09% | 34,973 |
| Aug 25, 2025 | 992.00 | 1,020.00 | 992.00 | 1,011.00 | 1,011.00 | 2.02% | 63,640 |
| Aug 22, 2025 | 1,002.00 | 1,011.00 | 991.00 | 991.00 | 991.00 | -0.80% | 30,790 |
| Aug 21, 2025 | 1,020.00 | 1,024.00 | 956.00 | 999.00 | 999.00 | 0.20% | 82,023 |
| Aug 20, 2025 | 1,005.00 | 1,026.00 | 997.00 | 997.00 | 997.00 | -0.80% | 71,351 |
| Aug 19, 2025 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.90% | 61,528 |
| Aug 18, 2025 | 1,020.00 | 1,046.00 | 1,007.00 | 1,035.00 | 1,035.00 | 1.47% | 70,583 |
| Aug 14, 2025 | 994.00 | 1,092.00 | 994.00 | 1,020.00 | 1,020.00 | 2.62% | 251,522 |
| Aug 13, 2025 | 1,005.00 | 1,008.00 | 991.00 | 994.00 | 994.00 | -0.60% | 91,119 |
| Aug 12, 2025 | 1,002.00 | 1,019.00 | 998.00 | 1,000.00 | 1,000.00 | -0.20% | 77,968 |
| Aug 11, 2025 | 1,009.00 | 1,012.00 | 999.00 | 1,002.00 | 1,002.00 | -0.69% | 78,692 |
| Aug 8, 2025 | 1,024.00 | 1,025.00 | 1,009.00 | 1,009.00 | 1,009.00 | -1.46% | 32,722 |
| Aug 7, 2025 | 1,011.00 | 1,037.00 | 1,000.00 | 1,024.00 | 1,024.00 | 1.29% | 111,457 |
| Aug 6, 2025 | 1,008.00 | 1,024.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.30% | 29,626 |
| Aug 5, 2025 | 1,017.00 | 1,037.00 | 1,005.00 | 1,008.00 | 1,008.00 | -0.88% | 101,516 |
| Aug 4, 2025 | 999.00 | 1,025.00 | 999.00 | 1,017.00 | 1,017.00 | 1.80% | 67,651 |
| Aug 1, 2025 | 1,021.00 | 1,032.00 | 999.00 | 999.00 | 999.00 | -2.15% | 178,030 |
| Jul 31, 2025 | 1,012.00 | 1,051.00 | 1,000.00 | 1,021.00 | 1,021.00 | 0.89% | 175,737 |
| Jul 30, 2025 | 1,002.00 | 1,200.00 | 997.00 | 1,012.00 | 1,012.00 | 0.90% | 1,923,931 |
| Jul 29, 2025 | 1,017.00 | 1,020.00 | 997.00 | 1,003.00 | 1,003.00 | -1.57% | 75,099 |
| Jul 28, 2025 | 1,020.00 | 1,023.00 | 1,010.00 | 1,019.00 | 1,019.00 | -0.10% | 58,159 |
| Jul 25, 2025 | 1,031.00 | 1,062.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.07% | 105,416 |
| Jul 24, 2025 | 1,026.00 | 1,050.00 | 1,021.00 | 1,031.00 | 1,031.00 | 0.49% | 49,044 |
| Jul 23, 2025 | 1,036.00 | 1,045.00 | 1,016.00 | 1,026.00 | 1,026.00 | -0.97% | 52,051 |
| Jul 22, 2025 | 1,057.00 | 1,067.00 | 1,019.00 | 1,036.00 | 1,036.00 | -2.17% | 129,217 |
| Jul 21, 2025 | 1,060.00 | 1,075.00 | 1,057.00 | 1,059.00 | 1,059.00 | -0.94% | 53,848 |
| Jul 18, 2025 | 1,060.00 | 1,084.00 | 1,040.00 | 1,069.00 | 1,069.00 | 0.85% | 101,969 |
| Jul 17, 2025 | 1,050.00 | 1,133.00 | 1,019.00 | 1,060.00 | 1,060.00 | 0.95% | 193,699 |
| Jul 16, 2025 | 1,096.00 | 1,107.00 | 1,010.00 | 1,050.00 | 1,050.00 | -4.20% | 135,191 |
| Jul 15, 2025 | 1,098.00 | 1,106.00 | 1,069.00 | 1,096.00 | 1,096.00 | -0.18% | 60,029 |
| Jul 14, 2025 | 1,101.00 | 1,121.00 | 1,080.00 | 1,098.00 | 1,098.00 | -0.18% | 86,759 |
| Jul 11, 2025 | 1,109.00 | 1,127.00 | 1,097.00 | 1,100.00 | 1,100.00 | -1.35% | 79,335 |