CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 80,800
+100 (0.12%)
At close: Dec 19, 2025
CS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 80,900.00 | 80,900.00 | 80,100.00 | 80,800.00 | 80,800.00 | 0.12% | 695 |
| Dec 18, 2025 | 80,500.00 | 80,700.00 | 79,600.00 | 80,700.00 | 80,700.00 | 0.25% | 582 |
| Dec 17, 2025 | 80,000.00 | 80,600.00 | 79,500.00 | 80,500.00 | 80,500.00 | 1.39% | 768 |
| Dec 16, 2025 | 80,700.00 | 80,700.00 | 78,600.00 | 79,400.00 | 79,400.00 | -1.61% | 425 |
| Dec 15, 2025 | 80,100.00 | 80,900.00 | 79,600.00 | 80,700.00 | 80,700.00 | 0.75% | 812 |
| Dec 12, 2025 | 80,500.00 | 81,600.00 | 79,600.00 | 80,100.00 | 80,100.00 | -0.12% | 302 |
| Dec 11, 2025 | 79,200.00 | 80,300.00 | 78,400.00 | 80,200.00 | 80,200.00 | 0.12% | 663 |
| Dec 10, 2025 | 80,000.00 | 80,500.00 | 79,500.00 | 80,100.00 | 80,100.00 | 0.13% | 308 |
| Dec 9, 2025 | 79,700.00 | 80,000.00 | 77,700.00 | 80,000.00 | 80,000.00 | 1.01% | 742 |
| Dec 8, 2025 | 79,900.00 | 80,400.00 | 79,000.00 | 79,200.00 | 79,200.00 | -0.88% | 377 |
| Dec 5, 2025 | 80,800.00 | 80,800.00 | 77,900.00 | 79,900.00 | 79,900.00 | -0.13% | 713 |
| Dec 4, 2025 | 81,500.00 | 81,500.00 | 79,200.00 | 80,000.00 | 80,000.00 | -0.50% | 429 |
| Dec 3, 2025 | 79,200.00 | 80,700.00 | 77,800.00 | 80,400.00 | 80,400.00 | 1.90% | 529 |
| Dec 2, 2025 | 79,000.00 | 79,000.00 | 77,000.00 | 78,900.00 | 78,900.00 | 1.15% | 611 |
| Dec 1, 2025 | 79,300.00 | 79,300.00 | 76,500.00 | 78,000.00 | 78,000.00 | -1.14% | 434 |
| Nov 28, 2025 | 78,200.00 | 79,600.00 | 78,200.00 | 78,900.00 | 78,900.00 | 0.13% | 308 |
| Nov 27, 2025 | 77,800.00 | 78,900.00 | 76,800.00 | 78,800.00 | 78,800.00 | 0.77% | 503 |
| Nov 26, 2025 | 78,200.00 | 78,900.00 | 76,500.00 | 78,200.00 | 78,200.00 | - | 652 |
| Nov 25, 2025 | 77,700.00 | 78,300.00 | 76,200.00 | 78,200.00 | 78,200.00 | 0.90% | 843 |
| Nov 24, 2025 | 76,200.00 | 77,800.00 | 75,900.00 | 77,500.00 | 77,500.00 | 1.71% | 753 |
| Nov 21, 2025 | 76,500.00 | 78,100.00 | 75,600.00 | 76,200.00 | 76,200.00 | -0.91% | 1,332 |
| Nov 20, 2025 | 74,600.00 | 77,500.00 | 74,600.00 | 76,900.00 | 76,900.00 | 2.81% | 939 |
| Nov 19, 2025 | 73,500.00 | 75,000.00 | 73,200.00 | 74,800.00 | 74,800.00 | 1.91% | 734 |
| Nov 18, 2025 | 76,700.00 | 78,200.00 | 72,500.00 | 73,400.00 | 73,400.00 | -5.05% | 2,674 |
| Nov 17, 2025 | 76,100.00 | 77,900.00 | 76,100.00 | 77,300.00 | 77,300.00 | 1.05% | 697 |
| Nov 14, 2025 | 76,000.00 | 77,300.00 | 75,500.00 | 76,500.00 | 76,500.00 | -0.13% | 2,064 |
| Nov 13, 2025 | 75,100.00 | 76,900.00 | 75,100.00 | 76,600.00 | 76,600.00 | 2.00% | 1,315 |
| Nov 12, 2025 | 73,600.00 | 76,700.00 | 73,400.00 | 75,100.00 | 75,100.00 | 1.90% | 1,422 |
| Nov 11, 2025 | 73,900.00 | 73,900.00 | 72,700.00 | 73,700.00 | 73,700.00 | 0.68% | 1,626 |
| Nov 10, 2025 | 72,500.00 | 73,900.00 | 72,000.00 | 73,200.00 | 73,200.00 | 1.67% | 2,304 |
| Nov 7, 2025 | 72,700.00 | 72,800.00 | 71,000.00 | 72,000.00 | 72,000.00 | -0.14% | 756 |
| Nov 6, 2025 | 70,200.00 | 72,100.00 | 69,900.00 | 72,100.00 | 72,100.00 | 2.71% | 1,240 |
| Nov 5, 2025 | 71,300.00 | 71,800.00 | 70,000.00 | 70,200.00 | 70,200.00 | -2.23% | 660 |
| Nov 4, 2025 | 71,200.00 | 72,400.00 | 70,800.00 | 71,800.00 | 71,800.00 | 0.84% | 889 |
| Nov 3, 2025 | 74,500.00 | 75,900.00 | 71,100.00 | 71,200.00 | 71,200.00 | -4.43% | 3,025 |
| Oct 31, 2025 | 75,600.00 | 75,800.00 | 74,100.00 | 74,500.00 | 74,500.00 | -1.46% | 1,690 |
| Oct 30, 2025 | 78,100.00 | 78,500.00 | 75,100.00 | 75,600.00 | 75,600.00 | -3.08% | 1,577 |
| Oct 29, 2025 | 79,900.00 | 80,300.00 | 78,000.00 | 78,000.00 | 78,000.00 | -2.38% | 2,594 |
| Oct 28, 2025 | 80,000.00 | 81,000.00 | 79,500.00 | 79,900.00 | 79,900.00 | -0.75% | 544 |
| Oct 27, 2025 | 81,400.00 | 81,800.00 | 80,100.00 | 80,500.00 | 80,500.00 | -1.59% | 815 |
| Oct 24, 2025 | 81,900.00 | 82,900.00 | 81,000.00 | 81,800.00 | 81,800.00 | -0.49% | 1,111 |
| Oct 23, 2025 | 83,000.00 | 83,200.00 | 82,000.00 | 82,200.00 | 82,200.00 | -0.84% | 274 |
| Oct 22, 2025 | 82,300.00 | 83,000.00 | 80,000.00 | 82,900.00 | 82,900.00 | 0.48% | 158 |
| Oct 21, 2025 | 82,900.00 | 84,000.00 | 81,900.00 | 82,500.00 | 82,500.00 | -1.43% | 274 |
| Oct 20, 2025 | 83,600.00 | 83,700.00 | 81,500.00 | 83,700.00 | 83,700.00 | -0.36% | 424 |
| Oct 17, 2025 | 82,900.00 | 84,000.00 | 81,600.00 | 84,000.00 | 84,000.00 | 0.24% | 192 |
| Oct 16, 2025 | 82,000.00 | 83,800.00 | 81,200.00 | 83,800.00 | 83,800.00 | 1.82% | 417 |
| Oct 15, 2025 | 80,900.00 | 82,900.00 | 80,700.00 | 82,300.00 | 82,300.00 | 1.73% | 789 |
| Oct 14, 2025 | 81,200.00 | 81,300.00 | 79,800.00 | 80,900.00 | 80,900.00 | -0.37% | 2,066 |
| Oct 13, 2025 | 81,000.00 | 81,400.00 | 80,000.00 | 81,200.00 | 81,200.00 | - | 802 |