UK markets open in 1 hour 44 minutes
NIKKEI 225
38,348.29 -57.37 (-0.15%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.17 -0.76 (-0.93%) GOLD FUTURES
2,295.20 -7.70 (-0.33%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,169.16 -2,690.19 (-5.29%)
CS Corporation (065770.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,203.00 | 1,209.00 | 1,193.00 | 1,198.00 | 1,198.00 | 41,321 |
| 29 Apr 2024 | 1,192.00 | 1,200.00 | 1,190.00 | 1,198.00 | 1,198.00 | 26,585 |
| 26 Apr 2024 | 1,197.00 | 1,200.00 | 1,187.00 | 1,192.00 | 1,192.00 | 32,813 |
| 25 Apr 2024 | 1,200.00 | 1,205.00 | 1,191.00 | 1,197.00 | 1,197.00 | 28,545 |
| 24 Apr 2024 | 1,194.00 | 1,211.00 | 1,194.00 | 1,200.00 | 1,200.00 | 15,374 |
| 23 Apr 2024 | 1,200.00 | 1,201.00 | 1,186.00 | 1,194.00 | 1,194.00 | 44,037 |
| 22 Apr 2024 | 1,186.00 | 1,204.00 | 1,186.00 | 1,189.00 | 1,189.00 | 28,451 |
| 19 Apr 2024 | 1,211.00 | 1,211.00 | 1,189.00 | 1,192.00 | 1,192.00 | 45,021 |
| 18 Apr 2024 | 1,188.00 | 1,205.00 | 1,185.00 | 1,199.00 | 1,199.00 | 64,708 |
| 17 Apr 2024 | 1,211.00 | 1,219.00 | 1,188.00 | 1,188.00 | 1,188.00 | 69,739 |
| 16 Apr 2024 | 1,217.00 | 1,249.00 | 1,190.00 | 1,200.00 | 1,200.00 | 73,239 |
| 15 Apr 2024 | 1,266.00 | 1,270.00 | 1,220.00 | 1,226.00 | 1,226.00 | 61,567 |
| 12 Apr 2024 | 1,237.00 | 1,279.00 | 1,223.00 | 1,266.00 | 1,266.00 | 72,689 |
| 11 Apr 2024 | 1,284.00 | 1,300.00 | 1,220.00 | 1,237.00 | 1,237.00 | 106,019 |
| 09 Apr 2024 | 1,290.00 | 1,363.00 | 1,247.00 | 1,272.00 | 1,272.00 | 126,086 |
| 08 Apr 2024 | 1,234.00 | 1,479.00 | 1,234.00 | 1,265.00 | 1,265.00 | 1,415,982 |
| 05 Apr 2024 | 1,290.00 | 1,323.00 | 1,234.00 | 1,234.00 | 1,234.00 | 40,456 |
| 04 Apr 2024 | 1,300.00 | 1,345.00 | 1,287.00 | 1,290.00 | 1,290.00 | 52,404 |
| 03 Apr 2024 | 1,335.00 | 1,350.00 | 1,323.00 | 1,345.00 | 1,345.00 | 75,277 |
| 02 Apr 2024 | 1,309.00 | 1,350.00 | 1,306.00 | 1,341.00 | 1,341.00 | 160,412 |
| 01 Apr 2024 | 1,247.00 | 1,299.00 | 1,240.00 | 1,299.00 | 1,299.00 | 150,405 |
| 29 Mar 2024 | 1,226.00 | 1,247.00 | 1,226.00 | 1,246.00 | 1,246.00 | 49,534 |
| 28 Mar 2024 | 1,242.00 | 1,260.00 | 1,230.00 | 1,237.00 | 1,237.00 | 53,388 |
| 27 Mar 2024 | 1,253.00 | 1,267.00 | 1,241.00 | 1,242.00 | 1,242.00 | 61,858 |
| 26 Mar 2024 | 1,258.00 | 1,286.00 | 1,247.00 | 1,253.00 | 1,253.00 | 80,957 |
| 25 Mar 2024 | 1,246.00 | 1,270.00 | 1,225.00 | 1,270.00 | 1,270.00 | 90,395 |
| 22 Mar 2024 | 1,234.00 | 1,255.00 | 1,228.00 | 1,246.00 | 1,246.00 | 46,468 |
| 21 Mar 2024 | 1,224.00 | 1,245.00 | 1,218.00 | 1,234.00 | 1,234.00 | 30,096 |
| 20 Mar 2024 | 1,229.00 | 1,250.00 | 1,195.00 | 1,224.00 | 1,224.00 | 52,012 |
| 19 Mar 2024 | 1,226.00 | 1,247.00 | 1,225.00 | 1,238.00 | 1,238.00 | 20,362 |
| 18 Mar 2024 | 1,217.00 | 1,248.00 | 1,211.00 | 1,226.00 | 1,226.00 | 45,849 |
| 15 Mar 2024 | 1,250.00 | 1,250.00 | 1,230.00 | 1,237.00 | 1,237.00 | 19,433 |
| 14 Mar 2024 | 1,230.00 | 1,250.00 | 1,219.00 | 1,250.00 | 1,250.00 | 46,444 |
| 13 Mar 2024 | 1,221.00 | 1,234.00 | 1,216.00 | 1,230.00 | 1,230.00 | 14,447 |
| 12 Mar 2024 | 1,211.00 | 1,240.00 | 1,211.00 | 1,221.00 | 1,221.00 | 31,534 |
| 11 Mar 2024 | 1,215.00 | 1,249.00 | 1,206.00 | 1,218.00 | 1,218.00 | 42,138 |
| 08 Mar 2024 | 1,203.00 | 1,224.00 | 1,201.00 | 1,215.00 | 1,215.00 | 38,133 |
| 07 Mar 2024 | 1,200.00 | 1,208.00 | 1,195.00 | 1,203.00 | 1,203.00 | 63,484 |
| 06 Mar 2024 | 1,210.00 | 1,211.00 | 1,198.00 | 1,203.00 | 1,203.00 | 37,041 |
| 05 Mar 2024 | 1,216.00 | 1,222.00 | 1,206.00 | 1,210.00 | 1,210.00 | 17,172 |
| 04 Mar 2024 | 1,219.00 | 1,223.00 | 1,210.00 | 1,216.00 | 1,216.00 | 36,277 |
| 29 Feb 2024 | 1,221.00 | 1,222.00 | 1,215.00 | 1,216.00 | 1,216.00 | 32,842 |
| 28 Feb 2024 | 1,230.00 | 1,230.00 | 1,215.00 | 1,221.00 | 1,221.00 | 18,578 |
| 27 Feb 2024 | 1,225.00 | 1,241.00 | 1,212.00 | 1,237.00 | 1,237.00 | 58,127 |
| 26 Feb 2024 | 1,241.00 | 1,241.00 | 1,221.00 | 1,225.00 | 1,225.00 | 53,840 |
| 23 Feb 2024 | 1,249.00 | 1,249.00 | 1,239.00 | 1,241.00 | 1,241.00 | 21,819 |
| 22 Feb 2024 | 1,250.00 | 1,250.00 | 1,241.00 | 1,249.00 | 1,249.00 | 19,011 |
| 21 Feb 2024 | 1,270.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,250.00 | 34,675 |
| 20 Feb 2024 | 1,268.00 | 1,277.00 | 1,256.00 | 1,271.00 | 1,271.00 | 16,254 |
| 19 Feb 2024 | 1,259.00 | 1,278.00 | 1,257.00 | 1,268.00 | 1,268.00 | 35,322 |
| 16 Feb 2024 | 1,251.00 | 1,269.00 | 1,241.00 | 1,259.00 | 1,259.00 | 21,026 |
| 15 Feb 2024 | 1,280.00 | 1,280.00 | 1,235.00 | 1,251.00 | 1,251.00 | 50,212 |
| 14 Feb 2024 | 1,241.00 | 1,252.00 | 1,234.00 | 1,247.00 | 1,247.00 | 36,254 |
| 13 Feb 2024 | 1,248.00 | 1,292.00 | 1,239.00 | 1,243.00 | 1,243.00 | 124,871 |
| 08 Feb 2024 | 1,251.00 | 1,254.00 | 1,240.00 | 1,248.00 | 1,248.00 | 27,744 |
| 07 Feb 2024 | 1,230.00 | 1,252.00 | 1,230.00 | 1,248.00 | 1,248.00 | 42,221 |
| 06 Feb 2024 | 1,224.00 | 1,252.00 | 1,220.00 | 1,230.00 | 1,230.00 | 45,326 |
| 05 Feb 2024 | 1,219.00 | 1,253.00 | 1,218.00 | 1,224.00 | 1,224.00 | 45,720 |
| 02 Feb 2024 | 1,219.00 | 1,259.00 | 1,210.00 | 1,216.00 | 1,216.00 | 116,501 |
| 01 Feb 2024 | 1,216.00 | 1,223.00 | 1,206.00 | 1,215.00 | 1,215.00 | 106,585 |
| 31 Jan 2024 | 1,241.00 | 1,241.00 | 1,215.00 | 1,215.00 | 1,215.00 | 59,363 |
| 30 Jan 2024 | 1,219.00 | 1,237.00 | 1,215.00 | 1,236.00 | 1,236.00 | 98,899 |
| 29 Jan 2024 | 1,228.00 | 1,249.00 | 1,213.00 | 1,230.00 | 1,230.00 | 143,197 |
| 26 Jan 2024 | 1,254.00 | 1,254.00 | 1,210.00 | 1,220.00 | 1,220.00 | 273,324 |
| 25 Jan 2024 | 1,414.00 | 1,626.00 | 1,260.00 | 1,266.00 | 1,266.00 | 4,489,069 |
| 24 Jan 2024 | 1,267.00 | 1,279.00 | 1,250.00 | 1,251.00 | 1,251.00 | 31,255 |
| 23 Jan 2024 | 1,268.00 | 1,273.00 | 1,256.00 | 1,267.00 | 1,267.00 | 23,092 |
| 22 Jan 2024 | 1,250.00 | 1,278.00 | 1,249.00 | 1,268.00 | 1,268.00 | 63,004 |
| 19 Jan 2024 | 1,278.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | 60,158 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,325.00 | 1,330.00 | 1,280.00 | 1,291.00 | 1,291.00 | 21,837 |
| 16 Jan 2024 | 1,330.00 | 1,343.00 | 1,320.00 | 1,342.00 | 1,342.00 | 16,505 |
| 15 Jan 2024 | 1,331.00 | 1,345.00 | 1,317.00 | 1,344.00 | 1,344.00 | 27,112 |
| 12 Jan 2024 | 1,341.00 | 1,355.00 | 1,338.00 | 1,345.00 | 1,345.00 | 14,593 |
| 11 Jan 2024 | 1,325.00 | 1,356.00 | 1,305.00 | 1,355.00 | 1,355.00 | 48,910 |
| 10 Jan 2024 | 1,308.00 | 1,341.00 | 1,300.00 | 1,325.00 | 1,325.00 | 31,216 |
| 09 Jan 2024 | 1,311.00 | 1,311.00 | 1,297.00 | 1,308.00 | 1,308.00 | 14,653 |
| 08 Jan 2024 | 1,315.00 | 1,315.00 | 1,303.00 | 1,311.00 | 1,311.00 | 11,168 |
| 05 Jan 2024 | 1,315.00 | 1,340.00 | 1,315.00 | 1,315.00 | 1,315.00 | 32,755 |
| 04 Jan 2024 | 1,325.00 | 1,338.00 | 1,300.00 | 1,315.00 | 1,315.00 | 34,222 |
| 03 Jan 2024 | 1,347.00 | 1,390.00 | 1,300.00 | 1,325.00 | 1,325.00 | 76,175 |
| 02 Jan 2024 | 1,320.00 | 1,386.00 | 1,285.00 | 1,355.00 | 1,355.00 | 155,350 |
| 28 Dec 2023 | 1,288.00 | 1,339.00 | 1,285.00 | 1,336.00 | 1,336.00 | 45,332 |
| 27 Dec 2023 | 1,295.00 | 1,301.00 | 1,291.00 | 1,298.00 | 1,298.00 | 18,124 |
| 26 Dec 2023 | 1,333.00 | 1,333.00 | 1,297.00 | 1,302.00 | 1,302.00 | 31,497 |
| 22 Dec 2023 | 1,322.00 | 1,348.00 | 1,301.00 | 1,341.00 | 1,341.00 | 31,044 |
| 21 Dec 2023 | 1,333.00 | 1,338.00 | 1,290.00 | 1,335.00 | 1,335.00 | 29,519 |
| 20 Dec 2023 | 1,276.00 | 1,392.00 | 1,264.00 | 1,339.00 | 1,339.00 | 69,662 |
| 19 Dec 2023 | 1,252.00 | 1,347.00 | 1,252.00 | 1,264.00 | 1,264.00 | 62,508 |
| 18 Dec 2023 | 1,236.00 | 1,259.00 | 1,230.00 | 1,259.00 | 1,259.00 | 31,307 |
| 15 Dec 2023 | 1,217.00 | 1,245.00 | 1,208.00 | 1,236.00 | 1,236.00 | 37,523 |
| 14 Dec 2023 | 1,214.00 | 1,226.00 | 1,211.00 | 1,217.00 | 1,217.00 | 46,443 |
| 13 Dec 2023 | 1,231.00 | 1,231.00 | 1,207.00 | 1,207.00 | 1,207.00 | 39,877 |
| 12 Dec 2023 | 1,246.00 | 1,246.00 | 1,231.00 | 1,231.00 | 1,231.00 | 29,269 |
| 11 Dec 2023 | 1,206.00 | 1,249.00 | 1,200.00 | 1,246.00 | 1,246.00 | 59,970 |
| 08 Dec 2023 | 1,200.00 | 1,214.00 | 1,200.00 | 1,206.00 | 1,206.00 | 42,917 |
| 07 Dec 2023 | 1,201.00 | 1,207.00 | 1,192.00 | 1,207.00 | 1,207.00 | 40,246 |
| 06 Dec 2023 | 1,203.00 | 1,214.00 | 1,192.00 | 1,207.00 | 1,207.00 | 69,112 |
| 05 Dec 2023 | 1,229.00 | 1,229.00 | 1,209.00 | 1,214.00 | 1,214.00 | 68,180 |
| 04 Dec 2023 | 1,249.00 | 1,249.00 | 1,228.00 | 1,229.00 | 1,229.00 | 65,201 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.