CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 81,000
+2,100 (2.66%)
Mar 20, 2026, 12:15 PM KST
CS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 77,200.00 | 78,900.00 | 76,500.00 | 78,900.00 | 78,900.00 | 1.15% | 1,129 |
| Mar 18, 2026 | 80,500.00 | 80,500.00 | 77,900.00 | 78,000.00 | 78,000.00 | -1.27% | 355 |
| Mar 17, 2026 | 80,900.00 | 80,900.00 | 79,000.00 | 79,000.00 | 79,000.00 | -2.47% | 627 |
| Mar 16, 2026 | 81,900.00 | 81,900.00 | 80,600.00 | 81,000.00 | 81,000.00 | -1.94% | 328 |
| Mar 13, 2026 | 84,400.00 | 84,400.00 | 80,500.00 | 82,600.00 | 82,600.00 | -0.84% | 907 |
| Mar 12, 2026 | 83,700.00 | 83,800.00 | 82,500.00 | 83,300.00 | 83,300.00 | 0.12% | 110 |
| Mar 11, 2026 | 79,900.00 | 83,900.00 | 78,500.00 | 83,200.00 | 83,200.00 | 4.13% | 884 |
| Mar 10, 2026 | 79,800.00 | 80,200.00 | 79,400.00 | 79,900.00 | 79,900.00 | 0.63% | 330 |
| Mar 9, 2026 | 79,200.00 | 80,600.00 | 76,800.00 | 79,400.00 | 79,400.00 | -1.85% | 705 |
| Mar 6, 2026 | 79,400.00 | 80,900.00 | 78,600.00 | 80,900.00 | 80,900.00 | 1.13% | 882 |
| Mar 5, 2026 | 78,100.00 | 82,600.00 | 78,100.00 | 80,000.00 | 80,000.00 | 3.49% | 2,385 |
| Mar 4, 2026 | 82,800.00 | 84,700.00 | 76,900.00 | 77,300.00 | 77,300.00 | -8.84% | 1,509 |
| Mar 3, 2026 | 87,100.00 | 87,800.00 | 83,100.00 | 84,800.00 | 84,800.00 | -3.42% | 2,038 |
| Feb 27, 2026 | 89,400.00 | 90,100.00 | 86,700.00 | 87,800.00 | 87,800.00 | -1.79% | 946 |
| Feb 26, 2026 | 90,200.00 | 90,800.00 | 88,800.00 | 89,400.00 | 89,400.00 | -1.54% | 800 |
| Feb 25, 2026 | 90,700.00 | 91,000.00 | 86,600.00 | 90,800.00 | 90,800.00 | 0.55% | 2,838 |
| Feb 24, 2026 | 90,000.00 | 90,700.00 | 88,100.00 | 90,300.00 | 90,300.00 | 0.33% | 969 |
| Feb 23, 2026 | 88,300.00 | 90,500.00 | 86,700.00 | 90,000.00 | 90,000.00 | 2.51% | 2,118 |
| Feb 20, 2026 | 85,000.00 | 88,000.00 | 85,000.00 | 87,800.00 | 87,800.00 | 2.21% | 1,624 |
| Feb 19, 2026 | 85,000.00 | 85,900.00 | 83,700.00 | 85,900.00 | 85,900.00 | 1.42% | 2,568 |
| Feb 13, 2026 | 83,700.00 | 84,700.00 | 83,200.00 | 84,700.00 | 84,700.00 | 0.47% | 593 |
| Feb 12, 2026 | 84,600.00 | 84,600.00 | 83,100.00 | 84,300.00 | 84,300.00 | - | 773 |
| Feb 11, 2026 | 83,800.00 | 85,600.00 | 83,200.00 | 84,300.00 | 84,300.00 | 1.20% | 1,135 |
| Feb 10, 2026 | 82,900.00 | 83,600.00 | 82,100.00 | 83,300.00 | 83,300.00 | 0.85% | 496 |
| Feb 9, 2026 | 81,900.00 | 83,700.00 | 81,900.00 | 82,600.00 | 82,600.00 | 0.85% | 852 |
| Feb 6, 2026 | 81,600.00 | 82,500.00 | 81,000.00 | 81,900.00 | 81,900.00 | -1.80% | 456 |
| Feb 5, 2026 | 82,700.00 | 83,900.00 | 81,600.00 | 83,400.00 | 83,400.00 | 0.72% | 1,306 |
| Feb 4, 2026 | 83,300.00 | 83,300.00 | 81,200.00 | 82,800.00 | 82,800.00 | -0.60% | 1,837 |
| Feb 3, 2026 | 84,200.00 | 85,500.00 | 81,400.00 | 83,300.00 | 83,300.00 | -1.07% | 1,681 |
| Feb 2, 2026 | 78,500.00 | 84,500.00 | 78,500.00 | 84,200.00 | 84,200.00 | 7.26% | 5,124 |
| Jan 30, 2026 | 76,700.00 | 79,300.00 | 75,900.00 | 78,500.00 | 78,500.00 | 2.35% | 1,770 |
| Jan 29, 2026 | 76,100.00 | 77,000.00 | 75,900.00 | 76,700.00 | 76,700.00 | -0.13% | 966 |
| Jan 28, 2026 | 77,600.00 | 77,600.00 | 75,500.00 | 76,800.00 | 76,800.00 | 0.13% | 2,692 |
| Jan 27, 2026 | 78,700.00 | 78,700.00 | 76,000.00 | 76,700.00 | 76,700.00 | -2.54% | 3,004 |
| Jan 26, 2026 | 77,700.00 | 79,100.00 | 77,300.00 | 78,700.00 | 78,700.00 | 1.29% | 1,851 |
| Jan 23, 2026 | 75,300.00 | 77,900.00 | 75,300.00 | 77,700.00 | 77,700.00 | 3.19% | 1,271 |
| Jan 22, 2026 | 74,000.00 | 75,400.00 | 74,000.00 | 75,300.00 | 75,300.00 | 1.76% | 1,280 |
| Jan 21, 2026 | 75,300.00 | 76,200.00 | 73,800.00 | 74,000.00 | 74,000.00 | -2.89% | 612 |
| Jan 20, 2026 | 74,100.00 | 76,400.00 | 74,000.00 | 76,200.00 | 76,200.00 | 2.83% | 2,289 |
| Jan 19, 2026 | 74,300.00 | 74,500.00 | 73,200.00 | 74,100.00 | 74,100.00 | -0.27% | 643 |
| Jan 16, 2026 | 74,300.00 | 74,300.00 | 73,300.00 | 74,300.00 | 74,300.00 | - | 1,187 |
| Jan 15, 2026 | 72,800.00 | 74,300.00 | 72,700.00 | 74,300.00 | 74,300.00 | 0.81% | 1,923 |
| Jan 14, 2026 | 73,300.00 | 74,400.00 | 73,200.00 | 73,700.00 | 73,700.00 | -0.41% | 1,272 |
| Jan 13, 2026 | 74,500.00 | 74,600.00 | 73,300.00 | 74,000.00 | 74,000.00 | -0.80% | 558 |
| Jan 12, 2026 | 73,900.00 | 74,600.00 | 73,800.00 | 74,600.00 | 74,600.00 | 0.27% | 1,093 |
| Jan 9, 2026 | 74,500.00 | 74,800.00 | 74,400.00 | 74,400.00 | 74,400.00 | -0.53% | 179 |
| Jan 8, 2026 | 75,700.00 | 76,000.00 | 73,300.00 | 74,800.00 | 74,800.00 | -0.53% | 852 |
| Jan 7, 2026 | 75,800.00 | 77,000.00 | 74,800.00 | 75,200.00 | 75,200.00 | -1.57% | 655 |
| Jan 6, 2026 | 76,600.00 | 77,300.00 | 75,900.00 | 76,400.00 | 76,400.00 | -0.26% | 347 |
| Jan 5, 2026 | 76,600.00 | 77,400.00 | 75,600.00 | 76,600.00 | 76,600.00 | 0.92% | 988 |