CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 70,800
-1,000 (-1.39%)
Last updated: Nov 5, 2025, 10:25 AM KST
CS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 71,200.00 | 72,400.00 | 70,800.00 | 71,800.00 | 71,800.00 | 0.84% | 935 |
| 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% | 1,711 |
| 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% | 2,638 |
| Oct 28, 2025 | 80,000.00 | 81,000.00 | 79,500.00 | 79,900.00 | 79,900.00 | -0.75% | 578 |
| 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% | 275 |
| 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% | 423 |
| 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 |
| Oct 10, 2025 | 83,000.00 | 83,600.00 | 81,100.00 | 81,200.00 | 81,200.00 | -3.68% | 522 |
| Oct 2, 2025 | 82,400.00 | 84,500.00 | 82,100.00 | 84,300.00 | 84,300.00 | 0.84% | 266 |
| 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 |