CS Corporation (KOSDAQ:065770)
South Korea
· Delayed Price · Currency is KRW 689.00
-13.00 (-1.85%)
At close: Mar 9, 2026
CS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 696.00 | 702.00 | 660.00 | 689.00 | 689.00 | -1.85% | 67,867 |
| Mar 6, 2026 | 687.00 | 738.00 | 674.00 | 702.00 | 702.00 | 2.18% | 52,710 |
| Mar 5, 2026 | 619.00 | 706.00 | 619.00 | 687.00 | 687.00 | 11.71% | 112,343 |
| Mar 4, 2026 | 691.00 | 698.00 | 601.00 | 615.00 | 615.00 | -13.74% | 278,258 |
| Mar 3, 2026 | 749.00 | 750.00 | 704.00 | 713.00 | 713.00 | -4.81% | 215,173 |
| Feb 27, 2026 | 759.00 | 763.00 | 730.00 | 749.00 | 749.00 | -1.45% | 254,472 |
| Feb 26, 2026 | 776.00 | 782.00 | 755.00 | 760.00 | 760.00 | -2.19% | 140,226 |
| Feb 25, 2026 | 783.00 | 794.00 | 767.00 | 777.00 | 777.00 | -1.02% | 161,254 |
| Feb 24, 2026 | 767.00 | 796.00 | 767.00 | 785.00 | 785.00 | 1.42% | 139,835 |
| Feb 23, 2026 | 780.00 | 780.00 | 756.00 | 774.00 | 774.00 | -1.40% | 104,264 |
| Feb 20, 2026 | 777.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.03% | 149,083 |
| Feb 19, 2026 | 795.00 | 808.00 | 763.00 | 777.00 | 777.00 | -2.26% | 312,681 |
| Feb 13, 2026 | 840.00 | 840.00 | 780.00 | 795.00 | 795.00 | -6.47% | 353,096 |
| Feb 12, 2026 | 859.00 | 860.00 | 821.00 | 850.00 | 850.00 | -2.30% | 104,104 |
| Feb 11, 2026 | 850.00 | 882.00 | 835.00 | 870.00 | 870.00 | 2.35% | 131,238 |
| Feb 10, 2026 | 874.00 | 874.00 | 830.00 | 850.00 | 850.00 | -0.70% | 188,804 |
| Feb 9, 2026 | 815.00 | 894.00 | 815.00 | 856.00 | 856.00 | 5.03% | 221,104 |
| Feb 6, 2026 | 840.00 | 840.00 | 781.00 | 815.00 | 815.00 | -2.98% | 220,777 |
| Feb 5, 2026 | 870.00 | 880.00 | 820.00 | 840.00 | 840.00 | -1.52% | 549,194 |
| Feb 4, 2026 | 793.00 | 966.00 | 791.00 | 853.00 | 853.00 | 9.22% | 4,428,006 |
| Feb 3, 2026 | 777.00 | 932.00 | 770.00 | 781.00 | 781.00 | 0.51% | 936,912 |
| Feb 2, 2026 | 778.00 | 784.00 | 769.00 | 777.00 | 777.00 | -0.13% | 106,084 |
| Jan 30, 2026 | 774.00 | 787.00 | 772.00 | 778.00 | 778.00 | -1.39% | 76,004 |
| Jan 29, 2026 | 775.00 | 790.00 | 765.00 | 789.00 | 789.00 | 1.28% | 110,807 |
| Jan 28, 2026 | 778.00 | 790.00 | 775.00 | 779.00 | 779.00 | - | 99,399 |
| Jan 27, 2026 | 776.00 | 797.00 | 776.00 | 779.00 | 779.00 | 0.39% | 139,911 |
| Jan 26, 2026 | 777.00 | 785.00 | 744.00 | 776.00 | 776.00 | -0.13% | 178,724 |
| Jan 23, 2026 | 770.00 | 796.00 | 768.00 | 777.00 | 777.00 | - | 102,855 |
| Jan 22, 2026 | 769.00 | 790.00 | 761.00 | 777.00 | 777.00 | 0.13% | 106,281 |
| Jan 21, 2026 | 781.00 | 785.00 | 762.00 | 776.00 | 776.00 | -1.15% | 92,325 |
| Jan 20, 2026 | 783.00 | 785.00 | 754.00 | 785.00 | 785.00 | 0.26% | 66,779 |
| Jan 19, 2026 | 767.00 | 800.00 | 763.00 | 783.00 | 783.00 | 1.56% | 217,299 |
| Jan 16, 2026 | 751.00 | 789.00 | 744.00 | 771.00 | 771.00 | 2.66% | 98,735 |
| Jan 15, 2026 | 745.00 | 756.00 | 741.00 | 751.00 | 751.00 | 0.27% | 43,101 |
| Jan 14, 2026 | 750.00 | 757.00 | 741.00 | 749.00 | 749.00 | -0.13% | 28,228 |
| Jan 13, 2026 | 755.00 | 764.00 | 731.00 | 750.00 | 750.00 | -1.06% | 94,364 |
| Jan 12, 2026 | 751.00 | 766.00 | 751.00 | 758.00 | 758.00 | 0.93% | 46,781 |
| Jan 9, 2026 | 741.00 | 811.00 | 731.00 | 751.00 | 751.00 | 1.35% | 159,608 |
| Jan 8, 2026 | 749.00 | 758.00 | 730.00 | 741.00 | 741.00 | -1.46% | 99,992 |
| Jan 7, 2026 | 766.00 | 773.00 | 751.00 | 752.00 | 752.00 | -2.72% | 61,634 |
| Jan 6, 2026 | 788.00 | 788.00 | 771.00 | 773.00 | 773.00 | -1.90% | 45,954 |
| Jan 5, 2026 | 783.00 | 788.00 | 778.00 | 788.00 | 788.00 | 0.64% | 62,309 |
| Jan 2, 2026 | 776.00 | 791.00 | 769.00 | 783.00 | 783.00 | 0.90% | 50,101 |
| Dec 30, 2025 | 778.00 | 786.00 | 775.00 | 776.00 | 776.00 | -0.26% | 74,705 |
| Dec 29, 2025 | 788.00 | 795.00 | 776.00 | 778.00 | 778.00 | -1.27% | 126,273 |
| Dec 26, 2025 | 796.00 | 802.00 | 783.00 | 788.00 | 788.00 | -1.87% | 135,174 |
| Dec 24, 2025 | 800.00 | 806.00 | 790.00 | 803.00 | 803.00 | 0.38% | 44,912 |
| Dec 23, 2025 | 797.00 | 806.00 | 797.00 | 800.00 | 800.00 | 0.38% | 54,629 |
| Dec 22, 2025 | 823.00 | 834.00 | 797.00 | 797.00 | 797.00 | -3.16% | 103,829 |
| Dec 19, 2025 | 801.00 | 865.00 | 792.00 | 823.00 | 823.00 | 2.75% | 126,535 |
| Dec 18, 2025 | 790.00 | 802.00 | 787.00 | 801.00 | 801.00 | 0.75% | 33,921 |
| Dec 17, 2025 | 811.00 | 811.00 | 792.00 | 795.00 | 795.00 | -1.97% | 37,430 |
| Dec 16, 2025 | 801.00 | 814.00 | 801.00 | 811.00 | 811.00 | 0.25% | 52,305 |
| Dec 15, 2025 | 795.00 | 809.00 | 790.00 | 809.00 | 809.00 | - | 82,741 |
| Dec 12, 2025 | 808.00 | 809.00 | 801.00 | 809.00 | 809.00 | - | 62,892 |
| Dec 11, 2025 | 820.00 | 823.00 | 803.00 | 809.00 | 809.00 | -0.98% | 46,354 |
| Dec 10, 2025 | 811.00 | 833.00 | 805.00 | 817.00 | 817.00 | - | 42,109 |
| Dec 9, 2025 | 817.00 | 831.00 | 801.00 | 817.00 | 817.00 | - | 71,838 |
| Dec 8, 2025 | 806.00 | 834.00 | 806.00 | 817.00 | 817.00 | 1.62% | 68,720 |
| 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 |