CS Wind Corporation (KRX:112610)
South Korea
· Delayed Price · Currency is KRW 44,050
+1,350 (3.16%)
At close: Dec 5, 2025
CS Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42,700.00 | 44,350.00 | 42,700.00 | 44,050.00 | 44,050.00 | 3.16% | 233,701 |
| Dec 4, 2025 | 42,650.00 | 43,000.00 | 42,250.00 | 42,700.00 | 42,700.00 | 0.23% | 104,916 |
| Dec 3, 2025 | 41,800.00 | 42,700.00 | 41,400.00 | 42,600.00 | 42,600.00 | 2.04% | 137,155 |
| Dec 2, 2025 | 40,700.00 | 41,800.00 | 40,450.00 | 41,750.00 | 41,750.00 | 2.83% | 137,539 |
| Dec 1, 2025 | 41,200.00 | 41,450.00 | 40,500.00 | 40,600.00 | 40,600.00 | -2.05% | 91,630 |
| Nov 28, 2025 | 41,300.00 | 41,450.00 | 40,900.00 | 41,450.00 | 41,450.00 | -0.12% | 110,446 |
| Nov 27, 2025 | 41,250.00 | 41,850.00 | 41,000.00 | 41,500.00 | 41,500.00 | 0.48% | 86,509 |
| Nov 26, 2025 | 40,200.00 | 41,300.00 | 40,050.00 | 41,300.00 | 41,300.00 | 3.12% | 111,222 |
| Nov 25, 2025 | 39,500.00 | 40,700.00 | 39,500.00 | 40,050.00 | 40,050.00 | 2.56% | 140,355 |
| Nov 24, 2025 | 40,550.00 | 40,600.00 | 39,050.00 | 39,050.00 | 39,050.00 | -2.62% | 162,660 |
| Nov 21, 2025 | 40,400.00 | 40,700.00 | 39,900.00 | 40,100.00 | 40,100.00 | -3.02% | 148,562 |
| Nov 20, 2025 | 41,250.00 | 41,650.00 | 41,050.00 | 41,350.00 | 41,350.00 | 1.60% | 119,520 |
| Nov 19, 2025 | 41,450.00 | 41,500.00 | 40,200.00 | 40,700.00 | 40,700.00 | -1.69% | 134,888 |
| Nov 18, 2025 | 42,500.00 | 42,550.00 | 41,050.00 | 41,400.00 | 41,400.00 | -2.59% | 196,822 |
| Nov 17, 2025 | 43,450.00 | 43,700.00 | 42,500.00 | 42,500.00 | 42,500.00 | -1.62% | 156,359 |
| Nov 14, 2025 | 43,900.00 | 44,100.00 | 43,150.00 | 43,200.00 | 43,200.00 | -3.68% | 210,757 |
| Nov 13, 2025 | 43,750.00 | 45,650.00 | 43,300.00 | 44,850.00 | 44,850.00 | 1.47% | 257,621 |
| Nov 12, 2025 | 43,350.00 | 44,400.00 | 42,950.00 | 44,200.00 | 44,200.00 | 3.03% | 173,594 |
| Nov 11, 2025 | 43,900.00 | 44,500.00 | 42,500.00 | 42,900.00 | 42,900.00 | -1.94% | 205,212 |
| Nov 10, 2025 | 43,250.00 | 44,050.00 | 42,950.00 | 43,750.00 | 43,750.00 | 2.94% | 144,906 |
| Nov 7, 2025 | 43,400.00 | 43,850.00 | 41,800.00 | 42,500.00 | 42,500.00 | -3.52% | 227,730 |
| Nov 6, 2025 | 45,350.00 | 45,350.00 | 43,400.00 | 44,050.00 | 44,050.00 | 1.26% | 223,909 |
| Nov 5, 2025 | 45,700.00 | 45,700.00 | 42,750.00 | 43,500.00 | 43,500.00 | -6.35% | 442,049 |
| Nov 4, 2025 | 47,300.00 | 47,850.00 | 46,250.00 | 46,450.00 | 46,450.00 | 1.64% | 416,575 |
| Nov 3, 2025 | 43,650.00 | 46,450.00 | 43,650.00 | 45,700.00 | 45,700.00 | 4.70% | 434,417 |
| Oct 31, 2025 | 44,500.00 | 44,850.00 | 43,650.00 | 43,650.00 | 43,650.00 | -1.69% | 167,920 |
| Oct 30, 2025 | 45,000.00 | 45,650.00 | 44,100.00 | 44,400.00 | 44,400.00 | -2.74% | 210,032 |
| Oct 29, 2025 | 46,350.00 | 46,450.00 | 44,300.00 | 45,650.00 | 45,650.00 | -0.22% | 298,403 |
| Oct 28, 2025 | 45,500.00 | 45,850.00 | 44,750.00 | 45,750.00 | 45,750.00 | 2.23% | 321,730 |
| Oct 27, 2025 | 45,250.00 | 45,300.00 | 44,150.00 | 44,750.00 | 44,750.00 | -0.22% | 211,569 |
| Oct 24, 2025 | 43,800.00 | 45,050.00 | 43,600.00 | 44,850.00 | 44,850.00 | 3.70% | 311,780 |
| Oct 23, 2025 | 43,200.00 | 44,000.00 | 42,600.00 | 43,250.00 | 43,250.00 | 1.17% | 316,365 |
| Oct 22, 2025 | 42,050.00 | 42,750.00 | 41,500.00 | 42,750.00 | 42,750.00 | 2.03% | 144,066 |
| Oct 21, 2025 | 43,150.00 | 43,200.00 | 41,450.00 | 41,900.00 | 41,900.00 | -2.67% | 346,075 |
| Oct 20, 2025 | 44,000.00 | 44,050.00 | 42,700.00 | 43,050.00 | 43,050.00 | -2.16% | 151,131 |
| Oct 17, 2025 | 44,100.00 | 44,350.00 | 43,500.00 | 44,000.00 | 44,000.00 | -1.57% | 223,215 |
| Oct 16, 2025 | 44,150.00 | 44,750.00 | 43,900.00 | 44,700.00 | 44,700.00 | 2.29% | 210,203 |
| Oct 15, 2025 | 42,700.00 | 43,750.00 | 42,550.00 | 43,700.00 | 43,700.00 | 2.70% | 115,745 |
| Oct 14, 2025 | 42,450.00 | 43,500.00 | 42,250.00 | 42,550.00 | 42,550.00 | -0.12% | 143,611 |
| Oct 13, 2025 | 41,950.00 | 42,600.00 | 41,500.00 | 42,600.00 | 42,600.00 | -0.47% | 118,308 |
| Oct 10, 2025 | 42,750.00 | 43,150.00 | 42,100.00 | 42,800.00 | 42,800.00 | 0.12% | 146,097 |
| Oct 2, 2025 | 41,750.00 | 43,200.00 | 41,750.00 | 42,750.00 | 42,750.00 | 2.89% | 188,275 |
| Oct 1, 2025 | 41,950.00 | 42,100.00 | 41,450.00 | 41,550.00 | 41,550.00 | -0.84% | 112,463 |
| Sep 30, 2025 | 42,400.00 | 42,600.00 | 41,850.00 | 41,900.00 | 41,900.00 | -1.53% | 93,004 |
| Sep 29, 2025 | 42,800.00 | 43,350.00 | 42,500.00 | 42,550.00 | 42,550.00 | -0.58% | 90,588 |
| Sep 26, 2025 | 43,550.00 | 43,700.00 | 42,450.00 | 42,800.00 | 42,800.00 | -1.95% | 136,279 |
| Sep 25, 2025 | 44,150.00 | 44,400.00 | 43,600.00 | 43,650.00 | 43,650.00 | -1.36% | 129,635 |
| Sep 24, 2025 | 45,100.00 | 45,350.00 | 43,800.00 | 44,250.00 | 44,250.00 | -0.45% | 152,304 |
| Sep 23, 2025 | 44,250.00 | 45,150.00 | 44,000.00 | 44,450.00 | 44,450.00 | 1.72% | 167,618 |
| Sep 22, 2025 | 44,650.00 | 44,650.00 | 43,400.00 | 43,700.00 | 43,700.00 | -1.91% | 180,766 |
| Sep 19, 2025 | 44,550.00 | 44,750.00 | 44,100.00 | 44,550.00 | 44,550.00 | - | 162,250 |
| Sep 18, 2025 | 44,450.00 | 45,100.00 | 44,200.00 | 44,550.00 | 44,550.00 | 0.91% | 144,015 |
| Sep 17, 2025 | 44,400.00 | 44,700.00 | 43,900.00 | 44,150.00 | 44,150.00 | 0.11% | 98,114 |
| Sep 16, 2025 | 44,850.00 | 45,050.00 | 44,000.00 | 44,100.00 | 44,100.00 | -1.67% | 182,483 |
| Sep 15, 2025 | 44,850.00 | 45,450.00 | 44,650.00 | 44,850.00 | 44,850.00 | -0.66% | 129,109 |
| Sep 12, 2025 | 45,950.00 | 45,950.00 | 44,750.00 | 45,150.00 | 45,150.00 | 1.46% | 295,241 |
| Sep 11, 2025 | 43,100.00 | 44,700.00 | 42,750.00 | 44,500.00 | 44,500.00 | 3.85% | 545,633 |
| Sep 10, 2025 | 42,600.00 | 43,350.00 | 42,600.00 | 42,850.00 | 42,850.00 | -0.23% | 87,406 |
| Sep 9, 2025 | 43,450.00 | 43,450.00 | 42,800.00 | 42,950.00 | 42,950.00 | -0.35% | 124,132 |
| Sep 8, 2025 | 42,700.00 | 43,300.00 | 42,350.00 | 43,100.00 | 43,100.00 | 1.29% | 131,916 |
| Sep 5, 2025 | 42,500.00 | 42,800.00 | 42,200.00 | 42,550.00 | 42,550.00 | - | 155,412 |
| Sep 4, 2025 | 41,600.00 | 42,600.00 | 41,600.00 | 42,550.00 | 42,550.00 | 1.67% | 132,926 |
| Sep 3, 2025 | 41,600.00 | 42,250.00 | 41,350.00 | 41,850.00 | 41,850.00 | 0.60% | 75,239 |
| Sep 2, 2025 | 41,300.00 | 41,750.00 | 40,950.00 | 41,600.00 | 41,600.00 | 0.60% | 116,706 |
| Sep 1, 2025 | 41,700.00 | 41,800.00 | 41,050.00 | 41,350.00 | 41,350.00 | -0.96% | 120,040 |
| Aug 29, 2025 | 42,100.00 | 42,550.00 | 41,700.00 | 41,750.00 | 41,750.00 | -0.12% | 223,262 |
| Aug 28, 2025 | 41,750.00 | 42,450.00 | 41,650.00 | 41,800.00 | 41,800.00 | 0.36% | 180,357 |
| Aug 27, 2025 | 42,050.00 | 42,250.00 | 41,500.00 | 41,650.00 | 41,650.00 | -0.83% | 188,788 |
| Aug 26, 2025 | 42,900.00 | 42,900.00 | 41,750.00 | 42,000.00 | 42,000.00 | -3.11% | 329,721 |
| Aug 25, 2025 | 42,550.00 | 43,700.00 | 41,850.00 | 43,350.00 | 43,350.00 | 1.29% | 264,028 |
| Aug 22, 2025 | 42,200.00 | 43,300.00 | 42,100.00 | 42,800.00 | 42,800.00 | 0.59% | 224,337 |
| Aug 21, 2025 | 44,750.00 | 44,750.00 | 42,150.00 | 42,550.00 | 42,550.00 | -6.79% | 616,474 |
| Aug 20, 2025 | 46,500.00 | 46,500.00 | 44,800.00 | 45,650.00 | 45,650.00 | -3.08% | 276,733 |
| Aug 19, 2025 | 46,200.00 | 48,000.00 | 46,200.00 | 47,100.00 | 47,100.00 | 3.74% | 602,852 |
| Aug 18, 2025 | 46,000.00 | 46,150.00 | 45,300.00 | 45,400.00 | 45,400.00 | -0.22% | 188,378 |
| Aug 14, 2025 | 45,800.00 | 46,100.00 | 44,900.00 | 45,500.00 | 45,500.00 | -0.55% | 317,995 |
| Aug 13, 2025 | 46,250.00 | 46,400.00 | 45,050.00 | 45,750.00 | 45,750.00 | 0.22% | 313,633 |
| Aug 12, 2025 | 46,500.00 | 47,450.00 | 45,300.00 | 45,650.00 | 45,650.00 | -1.72% | 271,540 |
| Aug 11, 2025 | 46,100.00 | 47,250.00 | 45,450.00 | 46,450.00 | 46,450.00 | -0.64% | 233,137 |
| Aug 8, 2025 | 47,100.00 | 47,200.00 | 46,500.00 | 46,750.00 | 46,750.00 | -1.06% | 147,628 |
| Aug 7, 2025 | 47,000.00 | 47,700.00 | 46,525.00 | 47,250.00 | 47,250.00 | 0.11% | 155,210 |
| Aug 6, 2025 | 46,100.00 | 47,200.00 | 45,950.00 | 47,200.00 | 47,200.00 | 1.94% | 212,469 |
| Aug 5, 2025 | 46,500.00 | 46,800.00 | 46,000.00 | 46,300.00 | 46,300.00 | 0.33% | 140,486 |
| Aug 4, 2025 | 44,500.00 | 46,350.00 | 44,500.00 | 46,150.00 | 46,150.00 | 2.78% | 197,534 |
| Aug 1, 2025 | 46,650.00 | 46,700.00 | 44,300.00 | 44,900.00 | 44,900.00 | -2.60% | 248,289 |
| Jul 31, 2025 | 46,600.00 | 47,100.00 | 45,700.00 | 46,100.00 | 46,100.00 | -0.43% | 188,857 |
| Jul 30, 2025 | 46,900.00 | 47,200.00 | 46,050.00 | 46,300.00 | 46,300.00 | -1.28% | 260,344 |
| Jul 29, 2025 | 47,350.00 | 47,550.00 | 45,750.00 | 46,900.00 | 46,900.00 | -1.37% | 343,422 |
| Jul 28, 2025 | 48,450.00 | 48,500.00 | 47,450.00 | 47,550.00 | 47,550.00 | -1.55% | 224,229 |
| Jul 25, 2025 | 48,650.00 | 49,000.00 | 48,000.00 | 48,300.00 | 48,300.00 | -1.53% | 201,099 |
| Jul 24, 2025 | 51,100.00 | 51,200.00 | 48,400.00 | 49,050.00 | 49,050.00 | -2.10% | 602,599 |
| Jul 23, 2025 | 50,800.00 | 50,900.00 | 49,050.00 | 50,100.00 | 50,100.00 | 0.40% | 264,979 |
| Jul 22, 2025 | 51,000.00 | 51,300.00 | 49,650.00 | 49,900.00 | 49,900.00 | -3.29% | 442,426 |
| Jul 21, 2025 | 47,700.00 | 52,900.00 | 47,700.00 | 51,600.00 | 51,600.00 | 10.02% | 2,142,637 |
| Jul 18, 2025 | 46,850.00 | 47,800.00 | 46,650.00 | 46,900.00 | 46,900.00 | 0.11% | 230,210 |
| Jul 17, 2025 | 47,300.00 | 47,500.00 | 46,250.00 | 46,850.00 | 46,850.00 | -0.43% | 202,238 |
| Jul 16, 2025 | 47,750.00 | 47,850.00 | 46,900.00 | 47,050.00 | 47,050.00 | -1.26% | 153,329 |
| Jul 15, 2025 | 47,400.00 | 47,650.00 | 46,350.00 | 47,650.00 | 47,650.00 | 0.63% | 145,468 |
| Jul 14, 2025 | 48,350.00 | 48,350.00 | 47,150.00 | 47,350.00 | 47,350.00 | -2.17% | 155,575 |
| Jul 11, 2025 | 48,100.00 | 48,750.00 | 47,650.00 | 48,400.00 | 48,400.00 | 2.00% | 269,671 |