CS Corporation 065770
KRX · South Korea · Electronic Technology
KRW 794.00-31.00 (-3.76%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 794.00 | -3.76% | KRW 805.00 | KRW 843.00 | KRW 770.00 | 192.55K |
| 2026-10-01 | KRW 825.00 | -3.40% | KRW 915.00 | KRW 915.00 | KRW 761.00 | 69.82K |
| 2026-09-30 | KRW 854.00 | -2.95% | KRW 880.00 | KRW 920.00 | KRW 839.00 | 78.53K |
| 2026-09-29 | KRW 880.00 | +3.65% | KRW 823.00 | KRW 970.00 | KRW 823.00 | 118.95K |
| 2026-09-28 | KRW 849.00 | -5.67% | KRW 875.00 | KRW 876.00 | KRW 762.00 | 222.92K |
| 2026-09-23 | KRW 900.00 | -0.99% | KRW 900.00 | KRW 931.00 | KRW 868.00 | 75.70K |
| 2026-09-22 | KRW 909.00 | -0.33% | KRW 912.00 | KRW 947.00 | KRW 888.00 | 61.05K |
| 2026-09-21 | KRW 912.00 | -2.98% | KRW 935.00 | KRW 980.00 | KRW 860.00 | 112.53K |
| 2026-09-18 | KRW 940.00 | +0.43% | KRW 936.00 | KRW 987.00 | KRW 917.00 | 106.65K |
| 2026-09-17 | KRW 936.00 | +0.32% | KRW 939.00 | KRW 970.00 | KRW 900.00 | 100.82K |
| 2026-09-16 | KRW 933.00 | +4.60% | KRW 892.00 | KRW 963.00 | KRW 832.00 | 306.11K |
| 2026-09-15 | KRW 892.00 | -11.16% | KRW 1,002.00 | KRW 1,026.00 | KRW 820.00 | 503.04K |
| 2026-09-14 | KRW 1,004.00 | -7.12% | KRW 1,081.00 | KRW 1,101.00 | KRW 980.00 | 199.06K |
| 2026-09-11 | KRW 1,081.00 | -3.40% | KRW 1,115.00 | KRW 1,115.00 | KRW 1,050.00 | 79.13K |
| 2026-09-10 | KRW 1,119.00 | -7.60% | KRW 1,200.00 | KRW 1,200.00 | KRW 1,081.00 | 166.76K |
| 2026-09-09 | KRW 1,211.00 | +0.08% | KRW 1,225.00 | KRW 1,292.00 | KRW 1,200.00 | 87.75K |
| 2026-09-08 | KRW 1,210.00 | +0.41% | KRW 1,195.00 | KRW 1,247.00 | KRW 1,186.00 | 79.19K |
| 2026-09-07 | KRW 1,205.00 | +0.25% | KRW 1,202.00 | KRW 1,259.00 | KRW 1,178.00 | 81.82K |
| 2026-09-04 | KRW 1,202.00 | +0.59% | KRW 1,200.00 | KRW 1,240.00 | KRW 1,178.00 | 41.73K |
| 2026-09-03 | KRW 1,195.00 | -1.89% | KRW 1,214.00 | KRW 1,218.00 | KRW 1,180.00 | 79.49K |
| 2026-09-02 | KRW 1,218.00 | -2.33% | KRW 1,240.00 | KRW 1,286.00 | KRW 1,200.00 | 113.45K |
| 2026-09-01 | KRW 1,247.00 | +3.92% | KRW 1,200.00 | KRW 1,338.00 | KRW 1,182.00 | 261.42K |
| 2026-08-31 | KRW 1,200.00 | -4.23% | KRW 1,240.00 | KRW 1,240.00 | KRW 1,151.00 | 184.84K |
| 2026-08-28 | KRW 1,253.00 | -5.43% | KRW 1,270.00 | KRW 1,300.00 | KRW 1,151.00 | 505.61K |
| 2026-08-27 | KRW 1,325.00 | -11.67% | KRW 1,501.00 | KRW 1,800.00 | KRW 1,252.00 | 567.31K |
| 2026-08-26 | KRW 1,500.00 | -2.09% | KRW 1,540.00 | KRW 1,589.00 | KRW 1,493.00 | 47.25K |
| 2026-08-25 | KRW 1,532.00 | -2.23% | KRW 1,590.00 | KRW 1,590.00 | KRW 1,488.00 | 51.33K |
| 2026-08-24 | KRW 1,567.00 | +0.38% | KRW 1,622.00 | KRW 1,622.00 | KRW 1,508.00 | 61.49K |
| 2026-08-21 | KRW 1,561.00 | +0.52% | KRW 1,574.00 | KRW 1,590.00 | KRW 1,480.00 | 160.85K |
| 2026-08-20 | KRW 1,553.00 | +0.84% | KRW 1,539.00 | KRW 1,599.00 | KRW 1,501.00 | 43.90K |
| 2026-08-19 | KRW 1,540.00 | -1.16% | KRW 1,558.00 | KRW 1,627.00 | KRW 1,518.00 | 103.46K |
| 2026-08-18 | KRW 1,558.00 | -3.11% | KRW 1,597.00 | KRW 1,624.00 | KRW 1,551.00 | 129.37K |
| 2026-08-14 | KRW 1,608.00 | -1.17% | KRW 1,635.00 | KRW 1,698.00 | KRW 1,575.00 | 111.45K |
| 2026-08-13 | KRW 1,627.00 | 0.00% | KRW 1,630.00 | KRW 1,646.00 | KRW 1,599.00 | 95.24K |
| 2026-08-12 | KRW 1,627.00 | -0.06% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,580.00 | 177.36K |
| 2026-08-11 | KRW 1,628.00 | -4.74% | KRW 1,708.00 | KRW 1,708.00 | KRW 1,599.00 | 163.43K |
| 2026-08-10 | KRW 1,709.00 | +7.21% | KRW 1,593.00 | KRW 1,710.00 | KRW 1,593.00 | 472.42K |
| 2026-08-07 | KRW 1,594.00 | +4.05% | KRW 1,535.00 | KRW 1,810.00 | KRW 1,535.00 | 1.05M |
| 2026-08-06 | KRW 1,532.00 | -7.93% | KRW 1,600.00 | KRW 1,646.00 | KRW 1,515.00 | 359.22K |
| 2026-08-05 | KRW 1,664.00 | +8.69% | KRW 1,625.00 | KRW 1,990.00 | KRW 1,554.00 | 4.64M |
| 2026-08-04 | KRW 1,531.00 | +5.37% | KRW 1,438.00 | KRW 1,549.00 | KRW 1,434.00 | 97.53K |
| 2026-08-03 | KRW 1,453.00 | -0.68% | KRW 1,463.00 | KRW 1,526.00 | KRW 1,400.00 | 35.08K |
| 2026-07-31 | KRW 1,463.00 | +8.45% | KRW 1,349.00 | KRW 1,510.00 | KRW 1,349.00 | 99.20K |
| 2026-07-30 | KRW 1,349.00 | +1.73% | KRW 1,444.00 | KRW 1,444.00 | KRW 1,289.00 | 87.87K |
| 2026-07-29 | KRW 1,326.00 | -8.11% | KRW 1,443.00 | KRW 1,492.00 | KRW 1,280.00 | 110.34K |
| 2026-07-28 | KRW 1,443.00 | -5.44% | KRW 1,526.00 | KRW 1,526.00 | KRW 1,401.00 | 123.65K |
| 2026-07-27 | KRW 1,526.00 | -1.86% | KRW 1,550.00 | KRW 1,601.00 | KRW 1,500.00 | 65.78K |
| 2026-07-24 | KRW 1,555.00 | -5.07% | KRW 1,638.00 | KRW 1,695.00 | KRW 1,534.00 | 89.47K |
| 2026-07-23 | KRW 1,638.00 | +0.06% | KRW 1,637.00 | KRW 1,725.00 | KRW 1,592.00 | 130.81K |
| 2026-07-22 | KRW 1,637.00 | +3.15% | KRW 1,590.00 | KRW 1,700.00 | KRW 1,555.00 | 182.26K |
| 2026-07-21 | KRW 1,587.00 | -2.34% | KRW 1,625.00 | KRW 1,640.00 | KRW 1,514.00 | 199.84K |
| 2026-07-20 | KRW 1,625.00 | -14.70% | KRW 1,829.00 | KRW 1,876.00 | KRW 1,564.00 | 370.59K |
| 2026-07-16 | KRW 1,905.00 | -3.30% | KRW 1,980.00 | KRW 1,980.00 | KRW 1,785.00 | 596.55K |
| 2026-07-15 | KRW 1,970.00 | -5.74% | KRW 2,250.00 | KRW 2,430.00 | KRW 1,954.00 | 2.71M |
| 2026-07-14 | KRW 2,090.00 | +29.73% | KRW 1,587.00 | KRW 2,090.00 | KRW 1,587.00 | 1.18M |
| 2026-07-13 | KRW 1,611.00 | -11.24% | KRW 1,815.00 | KRW 1,893.00 | KRW 1,611.00 | 278.81K |
| 2026-07-10 | KRW 1,815.00 | +20.20% | KRW 1,537.00 | KRW 1,859.00 | KRW 1,510.00 | 1.25M |
| 2026-07-09 | KRW 1,510.00 | -12.67% | KRW 1,718.00 | KRW 1,719.00 | KRW 1,510.00 | 580.65K |
| 2026-07-08 | KRW 1,729.00 | -3.52% | KRW 1,890.00 | KRW 2,075.00 | KRW 1,701.00 | 1.59M |
| 2026-07-07 | KRW 1,792.00 | +8.61% | KRW 1,750.00 | KRW 2,145.00 | KRW 1,559.00 | 11.01M |
| 2026-07-06 | KRW 1,650.00 | -11.91% | KRW 2,430.00 | KRW 2,430.00 | KRW 1,560.00 | 3.33M |
| 2026-07-03 | KRW 1,873.00 | +29.98% | KRW 1,873.00 | KRW 1,873.00 | KRW 1,873.00 | 100.68K |
| 2026-07-02 | KRW 1,441.00 | -3.81% | KRW 1,537.00 | KRW 1,537.00 | KRW 1,420.00 | 103.76K |
| 2026-07-01 | KRW 1,498.00 | +1.08% | KRW 1,481.00 | KRW 1,555.00 | KRW 1,465.00 | 89.00K |
| 2026-06-30 | KRW 1,482.00 | +2.56% | KRW 1,445.00 | KRW 1,507.00 | KRW 1,399.00 | 70.54K |
| 2026-06-29 | KRW 1,445.00 | +7.84% | KRW 1,353.00 | KRW 1,490.00 | KRW 1,327.00 | 178.99K |
| 2026-06-26 | KRW 1,340.00 | -6.49% | KRW 1,433.00 | KRW 1,433.00 | KRW 1,283.00 | 161.96K |
| 2026-06-25 | KRW 1,433.00 | -0.97% | KRW 1,448.00 | KRW 1,480.00 | KRW 1,315.00 | 104.10K |
| 2026-06-24 | KRW 1,447.00 | +0.91% | KRW 1,392.00 | KRW 1,450.00 | KRW 1,379.00 | 61.48K |
| 2026-06-23 | KRW 1,434.00 | -5.41% | KRW 1,519.00 | KRW 1,519.00 | KRW 1,398.00 | 143.23K |
| 2026-06-22 | KRW 1,516.00 | -0.13% | KRW 1,543.00 | KRW 1,629.00 | KRW 1,446.00 | 178.43K |
| 2026-06-19 | KRW 1,518.00 | -4.47% | KRW 1,576.00 | KRW 1,620.00 | KRW 1,441.00 | 129.41K |
| 2026-06-18 | KRW 1,589.00 | -5.36% | KRW 1,665.00 | KRW 1,679.00 | KRW 1,581.00 | 95.52K |
| 2026-06-17 | KRW 1,679.00 | +2.13% | KRW 1,644.00 | KRW 1,688.00 | KRW 1,611.00 | 66.73K |
| 2026-06-16 | KRW 1,644.00 | -4.20% | KRW 1,700.00 | KRW 1,744.00 | KRW 1,621.00 | 96.50K |
| 2026-06-15 | KRW 1,716.00 | +0.59% | KRW 1,725.00 | KRW 1,725.00 | KRW 1,655.00 | 99.42K |
| 2026-06-12 | KRW 1,706.00 | +3.71% | KRW 1,650.00 | KRW 1,737.00 | KRW 1,615.00 | 102.29K |
| 2026-06-11 | KRW 1,645.00 | +0.24% | KRW 1,650.00 | KRW 1,680.00 | KRW 1,563.00 | 87.19K |
| 2026-06-10 | KRW 1,641.00 | -6.39% | KRW 1,752.00 | KRW 1,752.00 | KRW 1,610.00 | 179.34K |
| 2026-06-09 | KRW 1,753.00 | +2.34% | KRW 1,750.00 | KRW 1,907.00 | KRW 1,720.00 | 158.55K |
| 2026-06-08 | KRW 1,713.00 | -3.66% | KRW 1,610.00 | KRW 1,777.00 | KRW 1,577.00 | 169.02K |
| 2026-06-05 | KRW 1,778.00 | -4.66% | KRW 1,865.00 | KRW 1,907.00 | KRW 1,750.00 | 163.01K |
| 2026-06-04 | KRW 1,865.00 | +5.67% | KRW 1,805.00 | KRW 2,190.00 | KRW 1,770.00 | 315.85K |
| 2026-06-02 | KRW 1,765.00 | -4.34% | KRW 1,845.00 | KRW 1,889.00 | KRW 1,721.00 | 212.77K |
| 2026-06-01 | KRW 1,845.00 | -8.21% | KRW 2,150.00 | KRW 2,440.00 | KRW 1,745.00 | 891.98K |
| 2026-05-29 | KRW 2,010.00 | -7.16% | KRW 2,170.00 | KRW 2,220.00 | KRW 1,870.00 | 484.56K |
| 2026-05-28 | KRW 2,165.00 | -9.03% | KRW 2,355.00 | KRW 2,380.00 | KRW 2,045.00 | 679.53K |
| 2026-05-27 | KRW 2,380.00 | -17.93% | KRW 2,830.00 | KRW 2,850.00 | KRW 2,365.00 | 808.62K |
| 2026-05-26 | KRW 2,900.00 | +19.83% | KRW 2,445.00 | KRW 3,145.00 | KRW 2,300.00 | 2.96M |
| 2026-05-22 | KRW 2,420.00 | -10.37% | KRW 2,615.00 | KRW 2,815.00 | KRW 2,410.00 | 1.09M |