CS Corporation (KOSDAQ:065770)
South Korea
· Delayed Price · Currency is KRW 3,168.00
0.00 (0.00%)
At close: Apr 24, 2026
CS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 5,210.00 | 6,130.00 | 4,750.00 | 5,870.00 | 5,870.00 | 12.67% | 6,165,390 |
| Apr 10, 2026 | 5,990.00 | 6,350.00 | 5,020.00 | 5,210.00 | 5,210.00 | 6.54% | 8,181,175 |
| Apr 9, 2026 | 5,300.00 | 5,500.00 | 4,420.00 | 4,890.00 | 4,890.00 | -2.98% | 3,761,025 |
| Apr 8, 2026 | 5,660.00 | 6,310.00 | 4,750.00 | 5,040.00 | 5,040.00 | 3.70% | 13,717,905 |
| Apr 7, 2026 | 4,380.00 | 4,860.00 | 4,310.00 | 4,860.00 | 4,860.00 | 29.81% | 1,229,103 |
| Apr 6, 2026 | 3,744.00 | 3,744.00 | 3,600.00 | 3,744.00 | 3,744.00 | 30.00% | 5,055,755 |
| Apr 3, 2026 | 2,264.00 | 2,880.00 | 2,264.00 | 2,880.00 | 2,880.00 | 29.96% | 1,304,792 |
| Apr 2, 2026 | 2,448.00 | 2,448.00 | 2,120.00 | 2,216.00 | 2,216.00 | -9.55% | 1,048,692 |
| Apr 1, 2026 | 2,220.00 | 2,700.00 | 2,110.00 | 2,450.00 | 2,450.00 | 16.56% | 6,449,910 |
| Mar 31, 2026 | 2,882.00 | 3,158.00 | 2,022.00 | 2,102.00 | 2,102.00 | -13.50% | 8,106,140 |
| Mar 30, 2026 | 1,870.00 | 2,430.00 | 1,780.00 | 2,430.00 | 2,430.00 | 29.95% | 983,827 |
| Mar 27, 2026 | 1,840.00 | 1,960.00 | 1,680.00 | 1,870.00 | 1,870.00 | 5.89% | 530,823 |
| Mar 26, 2026 | 1,868.00 | 1,870.00 | 1,728.00 | 1,766.00 | 1,766.00 | -5.36% | 398,955 |
| Mar 25, 2026 | 1,720.00 | 1,900.00 | 1,680.00 | 1,866.00 | 1,866.00 | 9.00% | 994,726 |
| Mar 24, 2026 | 1,460.00 | 1,936.00 | 1,460.00 | 1,712.00 | 1,712.00 | 14.90% | 5,746,570 |
| Mar 23, 2026 | 1,514.00 | 1,526.00 | 1,470.00 | 1,490.00 | 1,490.00 | -1.59% | 71,886 |
| Mar 20, 2026 | 1,488.00 | 1,532.00 | 1,480.00 | 1,514.00 | 1,514.00 | 1.75% | 50,196 |
| Mar 19, 2026 | 1,554.00 | 1,554.00 | 1,474.00 | 1,488.00 | 1,488.00 | 1.09% | 37,168 |
| Mar 18, 2026 | 1,498.00 | 1,510.00 | 1,450.00 | 1,472.00 | 1,472.00 | 1.52% | 58,402 |
| Mar 17, 2026 | 1,530.00 | 1,558.00 | 1,438.00 | 1,450.00 | 1,450.00 | -4.73% | 102,325 |
| Mar 16, 2026 | 1,556.00 | 1,600.00 | 1,510.00 | 1,522.00 | 1,522.00 | -1.93% | 101,326 |
| Mar 13, 2026 | 1,606.00 | 1,606.00 | 1,440.00 | 1,552.00 | 1,552.00 | -2.39% | 256,434 |
| Mar 12, 2026 | 1,480.00 | 1,876.00 | 1,426.00 | 1,590.00 | 1,590.00 | 9.96% | 1,590,478 |
| Mar 11, 2026 | 1,376.00 | 1,692.00 | 1,360.00 | 1,446.00 | 1,446.00 | 5.09% | 665,032 |
| Mar 10, 2026 | 1,370.00 | 1,410.00 | 1,264.00 | 1,376.00 | 1,376.00 | -0.15% | 41,112 |
| Mar 9, 2026 | 1,392.00 | 1,404.00 | 1,320.00 | 1,378.00 | 1,378.00 | -1.85% | 33,937 |
| Mar 6, 2026 | 1,374.00 | 1,476.00 | 1,348.00 | 1,404.00 | 1,404.00 | 2.18% | 26,355 |
| Mar 5, 2026 | 1,238.00 | 1,412.00 | 1,238.00 | 1,374.00 | 1,374.00 | 11.71% | 56,191 |
| Mar 4, 2026 | 1,382.00 | 1,396.00 | 1,202.00 | 1,230.00 | 1,230.00 | -13.74% | 139,240 |
| Mar 3, 2026 | 1,498.00 | 1,500.00 | 1,408.00 | 1,426.00 | 1,426.00 | -4.81% | 107,588 |
| Feb 27, 2026 | 1,518.00 | 1,526.00 | 1,460.00 | 1,498.00 | 1,498.00 | -1.45% | 127,239 |
| Feb 26, 2026 | 1,552.00 | 1,564.00 | 1,510.00 | 1,520.00 | 1,520.00 | -2.19% | 70,187 |
| Feb 25, 2026 | 1,566.00 | 1,588.00 | 1,534.00 | 1,554.00 | 1,554.00 | -1.02% | 80,627 |
| Feb 24, 2026 | 1,534.00 | 1,592.00 | 1,534.00 | 1,570.00 | 1,570.00 | 1.42% | 69,918 |
| Feb 23, 2026 | 1,560.00 | 1,560.00 | 1,512.00 | 1,548.00 | 1,548.00 | -1.40% | 52,135 |
| Feb 20, 2026 | 1,554.00 | 1,580.00 | 1,540.00 | 1,570.00 | 1,570.00 | 1.03% | 74,541 |
| Feb 19, 2026 | 1,590.00 | 1,616.00 | 1,526.00 | 1,554.00 | 1,554.00 | -2.26% | 156,340 |
| Feb 13, 2026 | 1,680.00 | 1,680.00 | 1,560.00 | 1,590.00 | 1,590.00 | -6.47% | 176,548 |
| Feb 12, 2026 | 1,718.00 | 1,720.00 | 1,642.00 | 1,700.00 | 1,700.00 | -2.30% | 52,411 |
| Feb 11, 2026 | 1,700.00 | 1,764.00 | 1,670.00 | 1,740.00 | 1,740.00 | 2.35% | 65,892 |
| Feb 10, 2026 | 1,748.00 | 1,748.00 | 1,660.00 | 1,700.00 | 1,700.00 | -0.70% | 95,745 |
| Feb 9, 2026 | 1,630.00 | 1,788.00 | 1,630.00 | 1,712.00 | 1,712.00 | 5.03% | 111,575 |
| Feb 6, 2026 | 1,680.00 | 1,680.00 | 1,562.00 | 1,630.00 | 1,630.00 | -2.98% | 110,580 |
| Feb 5, 2026 | 1,740.00 | 1,760.00 | 1,640.00 | 1,680.00 | 1,680.00 | -1.52% | 274,656 |
| Feb 4, 2026 | 1,586.00 | 1,932.00 | 1,582.00 | 1,706.00 | 1,706.00 | 9.22% | 2,216,726 |
| Feb 3, 2026 | 1,554.00 | 1,864.00 | 1,540.00 | 1,562.00 | 1,562.00 | 0.51% | 468,790 |
| Feb 2, 2026 | 1,556.00 | 1,568.00 | 1,538.00 | 1,554.00 | 1,554.00 | -0.13% | 53,042 |
| Jan 30, 2026 | 1,548.00 | 1,574.00 | 1,544.00 | 1,556.00 | 1,556.00 | -1.39% | 38,008 |
| Jan 29, 2026 | 1,550.00 | 1,580.00 | 1,530.00 | 1,578.00 | 1,578.00 | 1.28% | 55,670 |
| Jan 28, 2026 | 1,556.00 | 1,580.00 | 1,550.00 | 1,558.00 | 1,558.00 | - | 49,700 |
| Jan 27, 2026 | 1,552.00 | 1,594.00 | 1,552.00 | 1,558.00 | 1,558.00 | 0.39% | 69,956 |
| Jan 26, 2026 | 1,554.00 | 1,570.00 | 1,488.00 | 1,552.00 | 1,552.00 | -0.13% | 89,369 |
| Jan 23, 2026 | 1,540.00 | 1,592.00 | 1,536.00 | 1,554.00 | 1,554.00 | - | 51,427 |
| Jan 22, 2026 | 1,538.00 | 1,580.00 | 1,522.00 | 1,554.00 | 1,554.00 | 0.13% | 53,158 |
| Jan 21, 2026 | 1,562.00 | 1,570.00 | 1,524.00 | 1,552.00 | 1,552.00 | -1.15% | 46,162 |
| Jan 20, 2026 | 1,566.00 | 1,570.00 | 1,508.00 | 1,570.00 | 1,570.00 | 0.26% | 33,389 |
| Jan 19, 2026 | 1,534.00 | 1,600.00 | 1,526.00 | 1,566.00 | 1,566.00 | 1.56% | 108,650 |
| Jan 16, 2026 | 1,502.00 | 1,578.00 | 1,488.00 | 1,542.00 | 1,542.00 | 2.66% | 49,367 |
| Jan 15, 2026 | 1,490.00 | 1,512.00 | 1,482.00 | 1,502.00 | 1,502.00 | 0.27% | 21,550 |
| Jan 14, 2026 | 1,500.00 | 1,514.00 | 1,482.00 | 1,498.00 | 1,498.00 | -0.13% | 14,114 |
| Jan 13, 2026 | 1,510.00 | 1,528.00 | 1,462.00 | 1,500.00 | 1,500.00 | -1.06% | 47,184 |
| Jan 12, 2026 | 1,502.00 | 1,532.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.93% | 23,393 |
| Jan 9, 2026 | 1,482.00 | 1,622.00 | 1,462.00 | 1,502.00 | 1,502.00 | 1.35% | 80,937 |
| Jan 8, 2026 | 1,498.00 | 1,516.00 | 1,460.00 | 1,482.00 | 1,482.00 | -1.46% | 50,007 |
| Jan 7, 2026 | 1,532.00 | 1,546.00 | 1,502.00 | 1,504.00 | 1,504.00 | -2.72% | 30,831 |
| Jan 6, 2026 | 1,576.00 | 1,576.00 | 1,542.00 | 1,546.00 | 1,546.00 | -1.90% | 29,142 |
| Jan 5, 2026 | 1,566.00 | 1,576.00 | 1,556.00 | 1,576.00 | 1,576.00 | 0.64% | 31,154 |
| Jan 2, 2026 | 1,552.00 | 1,582.00 | 1,538.00 | 1,566.00 | 1,566.00 | 0.90% | 25,050 |
| Dec 30, 2025 | 1,556.00 | 1,572.00 | 1,550.00 | 1,552.00 | 1,552.00 | -0.26% | 37,357 |
| Dec 29, 2025 | 1,576.00 | 1,590.00 | 1,552.00 | 1,556.00 | 1,556.00 | -1.27% | 63,138 |
| Dec 26, 2025 | 1,592.00 | 1,604.00 | 1,566.00 | 1,576.00 | 1,576.00 | -1.87% | 67,589 |
| Dec 24, 2025 | 1,600.00 | 1,612.00 | 1,580.00 | 1,606.00 | 1,606.00 | 0.38% | 22,456 |
| Dec 23, 2025 | 1,594.00 | 1,612.00 | 1,594.00 | 1,600.00 | 1,600.00 | 0.38% | 27,319 |
| Dec 22, 2025 | 1,646.00 | 1,668.00 | 1,594.00 | 1,594.00 | 1,594.00 | -3.16% | 51,929 |
| Dec 19, 2025 | 1,602.00 | 1,730.00 | 1,584.00 | 1,646.00 | 1,646.00 | 2.75% | 63,267 |
| Dec 18, 2025 | 1,580.00 | 1,604.00 | 1,574.00 | 1,602.00 | 1,602.00 | 0.75% | 17,018 |
| Dec 17, 2025 | 1,622.00 | 1,622.00 | 1,584.00 | 1,590.00 | 1,590.00 | -1.97% | 18,721 |
| Dec 16, 2025 | 1,602.00 | 1,628.00 | 1,602.00 | 1,622.00 | 1,622.00 | 0.25% | 26,267 |
| Dec 15, 2025 | 1,590.00 | 1,618.00 | 1,580.00 | 1,618.00 | 1,618.00 | - | 41,370 |
| Dec 12, 2025 | 1,616.00 | 1,618.00 | 1,602.00 | 1,618.00 | 1,618.00 | - | 31,446 |
| Dec 11, 2025 | 1,640.00 | 1,646.00 | 1,606.00 | 1,618.00 | 1,618.00 | -0.98% | 23,177 |
| Dec 10, 2025 | 1,622.00 | 1,666.00 | 1,610.00 | 1,634.00 | 1,634.00 | - | 21,054 |
| Dec 9, 2025 | 1,634.00 | 1,662.00 | 1,602.00 | 1,634.00 | 1,634.00 | - | 35,919 |
| Dec 8, 2025 | 1,612.00 | 1,668.00 | 1,612.00 | 1,634.00 | 1,634.00 | 1.62% | 34,360 |
| Dec 5, 2025 | 1,624.00 | 1,670.00 | 1,582.00 | 1,608.00 | 1,608.00 | - | 115,974 |
| Dec 4, 2025 | 1,636.00 | 1,672.00 | 1,596.00 | 1,608.00 | 1,608.00 | -1.71% | 38,350 |
| Dec 3, 2025 | 1,644.00 | 1,662.00 | 1,632.00 | 1,636.00 | 1,636.00 | -0.49% | 17,853 |
| Dec 2, 2025 | 1,650.00 | 1,692.00 | 1,644.00 | 1,644.00 | 1,644.00 | - | 24,703 |
| Dec 1, 2025 | 1,610.00 | 1,698.00 | 1,610.00 | 1,644.00 | 1,644.00 | 2.49% | 43,038 |
| Nov 28, 2025 | 1,590.00 | 1,604.00 | 1,584.00 | 1,604.00 | 1,604.00 | 0.88% | 37,066 |
| Nov 27, 2025 | 1,596.00 | 1,614.00 | 1,576.00 | 1,590.00 | 1,590.00 | -0.38% | 35,965 |