CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 85,400
-3,100 (-3.50%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 88,500.00 | 88,500.00 | 84,500.00 | 85,400.00 | 85,400.00 | -3.50% | 868 |
| 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 |
| Jul 23, 2025 | 91,200.00 | 92,000.00 | 88,600.00 | 91,200.00 | 91,200.00 | -0.65% | 543 |
| Jul 22, 2025 | 91,400.00 | 91,800.00 | 90,000.00 | 91,800.00 | 91,800.00 | 1.10% | 866 |
| Jul 21, 2025 | 93,000.00 | 94,900.00 | 90,800.00 | 90,800.00 | 90,800.00 | -3.09% | 841 |
| Jul 18, 2025 | 96,500.00 | 96,900.00 | 92,100.00 | 93,700.00 | 93,700.00 | -2.60% | 526 |
| Jul 17, 2025 | 95,400.00 | 97,000.00 | 93,600.00 | 96,200.00 | 96,200.00 | 0.84% | 813 |
| Jul 16, 2025 | 96,300.00 | 97,900.00 | 93,500.00 | 95,400.00 | 95,400.00 | -1.85% | 1,320 |
| Jul 15, 2025 | 96,400.00 | 98,100.00 | 94,600.00 | 97,200.00 | 97,200.00 | 1.89% | 1,651 |
| Jul 14, 2025 | 95,800.00 | 96,400.00 | 95,000.00 | 95,400.00 | 95,400.00 | -0.42% | 891 |
| Jul 11, 2025 | 98,500.00 | 98,500.00 | 93,900.00 | 95,800.00 | 95,800.00 | -0.52% | 1,147 |
| Jul 10, 2025 | 93,900.00 | 96,500.00 | 91,700.00 | 96,300.00 | 96,300.00 | 3.22% | 1,553 |
| Jul 9, 2025 | 90,300.00 | 93,300.00 | 90,200.00 | 93,300.00 | 93,300.00 | 3.32% | 1,628 |
| Jul 8, 2025 | 90,400.00 | 90,500.00 | 89,200.00 | 90,300.00 | 90,300.00 | 0.33% | 541 |
| Jul 7, 2025 | 87,300.00 | 90,000.00 | 87,200.00 | 90,000.00 | 90,000.00 | 2.27% | 831 |
| Jul 4, 2025 | 90,800.00 | 92,300.00 | 88,000.00 | 88,000.00 | 88,000.00 | -2.98% | 568 |
| Jul 3, 2025 | 92,000.00 | 92,600.00 | 90,300.00 | 90,700.00 | 90,700.00 | -1.41% | 738 |
| Jul 2, 2025 | 94,400.00 | 95,600.00 | 89,500.00 | 92,000.00 | 92,000.00 | -2.75% | 1,153 |
| Jul 1, 2025 | 93,000.00 | 96,500.00 | 93,000.00 | 94,600.00 | 94,600.00 | 2.60% | 1,629 |
| Jun 30, 2025 | 88,700.00 | 92,300.00 | 88,400.00 | 92,200.00 | 92,200.00 | 3.02% | 1,213 |
| Jun 27, 2025 | 88,000.00 | 90,000.00 | 87,200.00 | 89,500.00 | 89,500.00 | 0.67% | 867 |
| Jun 26, 2025 | 90,000.00 | 90,700.00 | 85,200.00 | 88,900.00 | 88,900.00 | -1.00% | 902 |
| Jun 25, 2025 | 89,900.00 | 91,000.00 | 87,900.00 | 89,800.00 | 89,800.00 | 0.90% | 1,745 |
| Jun 24, 2025 | 86,500.00 | 90,700.00 | 86,500.00 | 89,000.00 | 89,000.00 | 2.53% | 1,268 |
| Jun 23, 2025 | 87,800.00 | 87,800.00 | 85,200.00 | 86,800.00 | 86,800.00 | -1.14% | 1,477 |
| Jun 20, 2025 | 89,800.00 | 89,800.00 | 82,900.00 | 87,800.00 | 87,800.00 | -2.23% | 2,019 |
| Jun 19, 2025 | 92,400.00 | 93,200.00 | 89,000.00 | 89,800.00 | 89,800.00 | -3.65% | 894 |
| Jun 18, 2025 | 93,500.00 | 94,900.00 | 92,000.00 | 93,200.00 | 93,200.00 | -0.64% | 1,642 |
| Jun 17, 2025 | 92,400.00 | 95,100.00 | 92,400.00 | 93,800.00 | 93,800.00 | 1.63% | 1,056 |
| Jun 16, 2025 | 91,700.00 | 93,100.00 | 91,500.00 | 92,300.00 | 92,300.00 | -0.11% | 1,132 |
| Jun 13, 2025 | 97,500.00 | 98,000.00 | 92,000.00 | 92,400.00 | 92,400.00 | -6.38% | 1,872 |
| Jun 12, 2025 | 94,900.00 | 102,100.00 | 94,900.00 | 98,700.00 | 98,700.00 | 3.46% | 4,146 |
| Jun 11, 2025 | 91,800.00 | 95,400.00 | 91,800.00 | 95,400.00 | 95,400.00 | 3.14% | 1,539 |
| Jun 10, 2025 | 92,300.00 | 92,900.00 | 90,600.00 | 92,500.00 | 92,500.00 | 0.22% | 2,372 |
| Jun 9, 2025 | 88,500.00 | 94,400.00 | 88,500.00 | 92,300.00 | 92,300.00 | 4.89% | 3,812 |
| Jun 5, 2025 | 86,400.00 | 89,000.00 | 86,300.00 | 88,000.00 | 88,000.00 | 1.97% | 3,652 |
| Jun 4, 2025 | 82,000.00 | 88,000.00 | 81,900.00 | 86,300.00 | 86,300.00 | 5.37% | 4,139 |
| Jun 2, 2025 | 83,000.00 | 83,000.00 | 79,300.00 | 81,900.00 | 81,900.00 | -1.21% | 2,533 |
| May 30, 2025 | 77,500.00 | 88,000.00 | 77,500.00 | 82,900.00 | 82,900.00 | 6.97% | 8,763 |
| May 29, 2025 | 76,500.00 | 77,500.00 | 75,600.00 | 77,500.00 | 77,500.00 | 2.65% | 2,329 |
| May 28, 2025 | 75,300.00 | 76,000.00 | 75,300.00 | 75,500.00 | 75,500.00 | 0.27% | 900 |
| May 27, 2025 | 74,800.00 | 75,500.00 | 74,500.00 | 75,300.00 | 75,300.00 | 0.67% | 421 |
| May 26, 2025 | 75,300.00 | 75,500.00 | 74,600.00 | 74,800.00 | 74,800.00 | -0.80% | 550 |
| May 23, 2025 | 74,600.00 | 75,400.00 | 74,300.00 | 75,400.00 | 75,400.00 | 2.03% | 625 |
| May 22, 2025 | 74,700.00 | 74,800.00 | 73,800.00 | 73,900.00 | 73,900.00 | - | 733 |