CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 83,400
+600 (0.72%)
Feb 5, 2026, 3:30 PM KST
CS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 77,500.00 | 77,900.00 | 75,100.00 | 75,900.00 | 75,900.00 | -2.06% | 584 |
| Dec 30, 2025 | 77,000.00 | 77,500.00 | 76,500.00 | 77,500.00 | 77,500.00 | 0.13% | 159 |
| Dec 29, 2025 | 78,600.00 | 79,400.00 | 77,400.00 | 77,400.00 | 77,400.00 | -2.52% | 795 |
| Dec 26, 2025 | 79,200.00 | 79,700.00 | 78,400.00 | 79,400.00 | 78,900.00 | -1.12% | 629 |
| Dec 24, 2025 | 80,400.00 | 80,800.00 | 78,500.00 | 80,300.00 | 79,794.33 | 1.01% | 1,010 |
| Dec 23, 2025 | 81,800.00 | 82,600.00 | 79,500.00 | 79,500.00 | 78,999.37 | -2.93% | 1,315 |
| Dec 22, 2025 | 80,100.00 | 81,900.00 | 80,100.00 | 81,900.00 | 81,384.26 | 1.36% | 985 |
| Dec 19, 2025 | 80,900.00 | 80,900.00 | 80,100.00 | 80,800.00 | 80,291.18 | 0.12% | 695 |
| Dec 18, 2025 | 80,500.00 | 80,700.00 | 79,600.00 | 80,700.00 | 80,191.81 | 0.25% | 632 |
| Dec 17, 2025 | 80,000.00 | 80,600.00 | 79,500.00 | 80,500.00 | 79,993.07 | 1.39% | 768 |
| Dec 16, 2025 | 80,700.00 | 80,700.00 | 78,600.00 | 79,400.00 | 78,900.00 | -1.61% | 431 |
| Dec 15, 2025 | 80,100.00 | 80,900.00 | 79,600.00 | 80,700.00 | 80,191.81 | 0.75% | 812 |
| Dec 12, 2025 | 80,500.00 | 81,600.00 | 79,600.00 | 80,100.00 | 79,595.59 | -0.12% | 302 |
| Dec 11, 2025 | 79,200.00 | 80,300.00 | 78,400.00 | 80,200.00 | 79,694.96 | 0.12% | 663 |
| Dec 10, 2025 | 80,000.00 | 80,500.00 | 79,500.00 | 80,100.00 | 79,595.59 | 0.13% | 308 |
| Dec 9, 2025 | 79,700.00 | 80,000.00 | 77,700.00 | 80,000.00 | 79,496.22 | 1.01% | 742 |
| Dec 8, 2025 | 79,900.00 | 80,400.00 | 79,000.00 | 79,200.00 | 78,701.26 | -0.88% | 377 |
| Dec 5, 2025 | 80,800.00 | 80,800.00 | 77,900.00 | 79,900.00 | 79,396.85 | -0.13% | 725 |
| Dec 4, 2025 | 81,500.00 | 81,500.00 | 79,200.00 | 80,000.00 | 79,496.22 | -0.50% | 430 |
| Dec 3, 2025 | 79,200.00 | 80,700.00 | 77,800.00 | 80,400.00 | 79,893.70 | 1.90% | 530 |
| Dec 2, 2025 | 79,000.00 | 79,000.00 | 77,000.00 | 78,900.00 | 78,403.15 | 1.15% | 611 |
| Dec 1, 2025 | 79,300.00 | 79,300.00 | 76,500.00 | 78,000.00 | 77,508.82 | -1.14% | 434 |
| Nov 28, 2025 | 78,200.00 | 79,600.00 | 78,200.00 | 78,900.00 | 78,403.15 | 0.13% | 308 |
| Nov 27, 2025 | 77,800.00 | 78,900.00 | 76,800.00 | 78,800.00 | 78,303.78 | 0.77% | 513 |
| Nov 26, 2025 | 78,200.00 | 78,900.00 | 76,500.00 | 78,200.00 | 77,707.56 | - | 652 |
| Nov 25, 2025 | 77,700.00 | 78,300.00 | 76,200.00 | 78,200.00 | 77,707.56 | 0.90% | 843 |