CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 84,500
+900 (1.08%)
At close: Oct 2, 2025
CS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 82,400.00 | 84,500.00 | 82,100.00 | 84,300.00 | 84,300.00 | 0.84% | 265 |
| Oct 1, 2025 | 83,700.00 | 84,100.00 | 83,100.00 | 83,600.00 | 83,600.00 | 0.48% | 459 |
| Sep 30, 2025 | 81,700.00 | 83,400.00 | 81,700.00 | 83,200.00 | 83,200.00 | 1.22% | 387 |
| Sep 29, 2025 | 80,300.00 | 82,600.00 | 80,300.00 | 82,200.00 | 82,200.00 | 2.37% | 803 |
| Sep 26, 2025 | 82,700.00 | 82,700.00 | 80,200.00 | 80,300.00 | 80,300.00 | -2.90% | 1,233 |
| Sep 25, 2025 | 82,100.00 | 83,600.00 | 81,500.00 | 82,700.00 | 82,700.00 | 0.73% | 1,454 |
| Sep 24, 2025 | 84,900.00 | 84,900.00 | 81,300.00 | 82,100.00 | 82,100.00 | -3.30% | 1,691 |
| Sep 23, 2025 | 86,100.00 | 86,100.00 | 84,500.00 | 84,900.00 | 84,900.00 | -1.39% | 662 |
| Sep 22, 2025 | 87,400.00 | 87,800.00 | 85,400.00 | 86,100.00 | 86,100.00 | -2.27% | 600 |
| Sep 19, 2025 | 88,500.00 | 88,500.00 | 86,600.00 | 88,100.00 | 88,100.00 | -0.56% | 1,121 |
| Sep 18, 2025 | 86,400.00 | 88,600.00 | 85,600.00 | 88,600.00 | 88,600.00 | 2.78% | 1,818 |
| Sep 17, 2025 | 86,000.00 | 87,500.00 | 85,400.00 | 86,200.00 | 86,200.00 | 0.23% | 1,450 |
| Sep 16, 2025 | 87,500.00 | 87,700.00 | 85,000.00 | 86,000.00 | 86,000.00 | -1.71% | 1,760 |
| Sep 15, 2025 | 88,200.00 | 89,000.00 | 86,800.00 | 87,500.00 | 87,500.00 | -0.79% | 1,076 |
| Sep 12, 2025 | 88,600.00 | 89,300.00 | 86,800.00 | 88,200.00 | 88,200.00 | -1.23% | 2,255 |
| Sep 11, 2025 | 91,700.00 | 93,200.00 | 88,300.00 | 89,300.00 | 89,300.00 | -2.30% | 2,108 |
| Sep 10, 2025 | 92,100.00 | 93,000.00 | 90,000.00 | 91,400.00 | 91,400.00 | -1.19% | 1,819 |
| Sep 9, 2025 | 89,300.00 | 100,300.00 | 89,300.00 | 92,500.00 | 92,500.00 | 2.66% | 15,789 |
| Sep 8, 2025 | 88,300.00 | 90,800.00 | 88,300.00 | 90,100.00 | 90,100.00 | 1.24% | 711 |
| Sep 5, 2025 | 88,300.00 | 89,800.00 | 87,700.00 | 89,000.00 | 89,000.00 | 0.91% | 791 |
| Sep 4, 2025 | 88,100.00 | 89,200.00 | 88,100.00 | 88,200.00 | 88,200.00 | -0.68% | 241 |
| Sep 3, 2025 | 84,200.00 | 89,400.00 | 84,200.00 | 88,800.00 | 88,800.00 | 4.47% | 1,606 |
| Sep 2, 2025 | 83,500.00 | 85,800.00 | 83,500.00 | 85,000.00 | 85,000.00 | 2.04% | 1,059 |
| Sep 1, 2025 | 83,100.00 | 83,300.00 | 82,200.00 | 83,300.00 | 83,300.00 | -0.12% | 430 |
| Aug 29, 2025 | 82,100.00 | 83,800.00 | 81,900.00 | 83,400.00 | 83,400.00 | 0.48% | 1,278 |
| Aug 28, 2025 | 81,400.00 | 83,200.00 | 81,300.00 | 83,000.00 | 83,000.00 | 0.73% | 674 |
| Aug 27, 2025 | 82,300.00 | 82,700.00 | 81,000.00 | 82,400.00 | 82,400.00 | 0.12% | 619 |
| Aug 26, 2025 | 82,400.00 | 82,800.00 | 81,300.00 | 82,300.00 | 82,300.00 | -0.12% | 938 |
| Aug 25, 2025 | 82,000.00 | 82,600.00 | 80,200.00 | 82,400.00 | 82,400.00 | 0.49% | 431 |
| Aug 22, 2025 | 82,200.00 | 82,400.00 | 80,700.00 | 82,000.00 | 82,000.00 | -0.24% | 151 |
| Aug 21, 2025 | 79,400.00 | 82,800.00 | 79,400.00 | 82,200.00 | 82,200.00 | 2.49% | 353 |
| Aug 20, 2025 | 81,200.00 | 81,200.00 | 77,700.00 | 80,200.00 | 80,200.00 | -1.35% | 1,060 |
| Aug 19, 2025 | 81,700.00 | 82,200.00 | 81,000.00 | 81,300.00 | 81,300.00 | -0.61% | 334 |
| Aug 18, 2025 | 84,900.00 | 84,900.00 | 81,800.00 | 81,800.00 | 81,800.00 | -3.54% | 1,076 |
| Aug 14, 2025 | 86,100.00 | 86,500.00 | 84,500.00 | 84,800.00 | 84,800.00 | -1.85% | 172 |
| Aug 13, 2025 | 86,800.00 | 88,800.00 | 86,000.00 | 86,400.00 | 86,400.00 | -2.37% | 417 |
| Aug 12, 2025 | 88,500.00 | 88,700.00 | 86,800.00 | 88,500.00 | 88,500.00 | -1.01% | 595 |
| Aug 11, 2025 | 88,000.00 | 89,400.00 | 86,900.00 | 89,400.00 | 89,400.00 | 0.68% | 465 |
| Aug 8, 2025 | 88,700.00 | 88,900.00 | 87,000.00 | 88,800.00 | 88,800.00 | 0.11% | 721 |
| Aug 7, 2025 | 88,500.00 | 88,700.00 | 85,000.00 | 88,700.00 | 88,700.00 | -0.11% | 1,211 |
| Aug 6, 2025 | 86,600.00 | 89,000.00 | 85,500.00 | 88,800.00 | 88,800.00 | 1.49% | 373 |
| Aug 5, 2025 | 85,400.00 | 88,000.00 | 85,300.00 | 87,500.00 | 87,500.00 | 2.46% | 343 |
| Aug 4, 2025 | 84,400.00 | 85,500.00 | 82,700.00 | 85,400.00 | 85,400.00 | - | 536 |
| Aug 1, 2025 | 88,500.00 | 88,500.00 | 84,500.00 | 85,400.00 | 85,400.00 | -3.50% | 881 |
| Jul 31, 2025 | 89,500.00 | 89,500.00 | 86,800.00 | 88,500.00 | 88,500.00 | -1.12% | 758 |
| Jul 30, 2025 | 86,300.00 | 89,500.00 | 86,300.00 | 89,500.00 | 89,500.00 | 3.71% | 393 |
| Jul 29, 2025 | 86,000.00 | 87,400.00 | 85,100.00 | 86,300.00 | 86,300.00 | - | 1,084 |
| Jul 28, 2025 | 89,100.00 | 89,100.00 | 85,100.00 | 86,300.00 | 86,300.00 | -3.14% | 1,092 |
| Jul 25, 2025 | 88,100.00 | 89,900.00 | 86,600.00 | 89,100.00 | 89,100.00 | 1.14% | 577 |
| Jul 24, 2025 | 91,200.00 | 91,600.00 | 87,900.00 | 88,100.00 | 88,100.00 | -3.40% | 898 |