CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 67,100
-1,400 (-2.04%)
At close: Jun 26, 2026
CS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 68,500.00 | 68,500.00 | 66,500.00 | 67,100.00 | 67,100.00 | -2.04% | 365 |
| Jun 25, 2026 | 68,600.00 | 69,400.00 | 68,400.00 | 68,500.00 | 68,500.00 | -0.15% | 62 |
| Jun 24, 2026 | 68,800.00 | 68,900.00 | 68,100.00 | 68,600.00 | 68,600.00 | -0.87% | 163 |
| Jun 23, 2026 | 69,600.00 | 69,600.00 | 68,000.00 | 69,200.00 | 69,200.00 | -0.57% | 501 |
| Jun 22, 2026 | 71,800.00 | 71,800.00 | 69,500.00 | 69,600.00 | 69,600.00 | -4.40% | 574 |
| Jun 19, 2026 | 71,800.00 | 74,300.00 | 70,200.00 | 72,800.00 | 72,800.00 | -3.32% | 443 |
| Jun 18, 2026 | 75,000.00 | 75,900.00 | 71,500.00 | 75,300.00 | 75,300.00 | 0.40% | 1,153 |
| Jun 17, 2026 | 72,800.00 | 75,000.00 | 72,700.00 | 75,000.00 | 75,000.00 | 3.02% | 1,117 |
| Jun 16, 2026 | 72,700.00 | 73,000.00 | 72,100.00 | 72,800.00 | 72,800.00 | 0.14% | 132 |
| Jun 15, 2026 | 71,900.00 | 72,700.00 | 71,900.00 | 72,700.00 | 72,700.00 | 1.11% | 369 |
| Jun 12, 2026 | 72,700.00 | 72,700.00 | 71,600.00 | 71,900.00 | 71,900.00 | -1.10% | 224 |
| Jun 11, 2026 | 70,500.00 | 72,700.00 | 70,200.00 | 72,700.00 | 72,700.00 | 2.39% | 189 |
| Jun 10, 2026 | 68,900.00 | 71,000.00 | 68,900.00 | 71,000.00 | 71,000.00 | 2.90% | 2,328 |
| Jun 9, 2026 | 68,400.00 | 69,400.00 | 68,400.00 | 69,000.00 | 69,000.00 | 0.88% | 271 |
| Jun 8, 2026 | 70,300.00 | 70,300.00 | 67,800.00 | 68,400.00 | 68,400.00 | -2.70% | 868 |
| Jun 5, 2026 | 71,600.00 | 71,600.00 | 70,300.00 | 70,300.00 | 70,300.00 | -2.50% | 1,512 |
| Jun 4, 2026 | 71,500.00 | 72,400.00 | 71,400.00 | 72,100.00 | 72,100.00 | 0.98% | 1,178 |
| Jun 2, 2026 | 73,500.00 | 73,500.00 | 71,200.00 | 71,400.00 | 71,400.00 | -2.59% | 1,056 |
| Jun 1, 2026 | 74,200.00 | 74,200.00 | 72,700.00 | 73,300.00 | 73,300.00 | -1.87% | 721 |
| May 29, 2026 | 76,900.00 | 77,000.00 | 72,800.00 | 74,700.00 | 74,700.00 | -2.86% | 1,286 |
| May 28, 2026 | 77,100.00 | 78,300.00 | 76,000.00 | 76,900.00 | 76,900.00 | -0.26% | 367 |
| May 27, 2026 | 77,000.00 | 77,700.00 | 75,800.00 | 77,100.00 | 77,100.00 | 0.13% | 2,311 |
| May 26, 2026 | 76,900.00 | 77,700.00 | 76,200.00 | 77,000.00 | 77,000.00 | - | 1,510 |
| May 22, 2026 | 76,200.00 | 77,900.00 | 76,000.00 | 77,000.00 | 77,000.00 | 0.79% | 921 |
| May 21, 2026 | 75,600.00 | 77,200.00 | 75,600.00 | 76,400.00 | 76,400.00 | 0.53% | 267 |
| May 20, 2026 | 78,200.00 | 79,000.00 | 75,500.00 | 76,000.00 | 76,000.00 | -2.81% | 1,242 |
| May 19, 2026 | 78,300.00 | 78,500.00 | 73,300.00 | 78,200.00 | 78,200.00 | 0.90% | 1,885 |
| May 18, 2026 | 76,700.00 | 78,100.00 | 76,700.00 | 77,500.00 | 77,500.00 | 1.97% | 3,513 |
| May 15, 2026 | 77,700.00 | 77,700.00 | 75,300.00 | 76,000.00 | 76,000.00 | -2.31% | 870 |
| May 14, 2026 | 74,600.00 | 79,500.00 | 74,500.00 | 77,800.00 | 77,800.00 | 2.37% | 666 |
| May 13, 2026 | 76,000.00 | 76,600.00 | 73,400.00 | 76,000.00 | 76,000.00 | 0.13% | 936 |
| May 12, 2026 | 77,500.00 | 77,500.00 | 75,100.00 | 75,900.00 | 75,900.00 | -2.44% | 749 |
| May 11, 2026 | 79,700.00 | 79,700.00 | 77,200.00 | 77,800.00 | 77,800.00 | -2.38% | 1,195 |
| May 8, 2026 | 79,600.00 | 79,800.00 | 79,200.00 | 79,700.00 | 79,700.00 | 0.13% | 352 |
| May 7, 2026 | 80,200.00 | 80,200.00 | 78,700.00 | 79,600.00 | 79,600.00 | -0.75% | 453 |
| May 6, 2026 | 80,400.00 | 80,600.00 | 79,400.00 | 80,200.00 | 80,200.00 | - | 1,073 |
| May 4, 2026 | 80,400.00 | 80,900.00 | 78,900.00 | 80,200.00 | 80,200.00 | -0.25% | 1,493 |
| Apr 30, 2026 | 79,800.00 | 80,400.00 | 78,600.00 | 80,400.00 | 80,400.00 | 0.75% | 718 |
| Apr 29, 2026 | 79,400.00 | 79,800.00 | 78,400.00 | 79,800.00 | 79,800.00 | 0.50% | 210 |
| Apr 28, 2026 | 79,300.00 | 79,400.00 | 78,400.00 | 79,400.00 | 79,400.00 | 0.13% | 273 |
| Apr 27, 2026 | 79,000.00 | 79,900.00 | 78,400.00 | 79,300.00 | 79,300.00 | 0.38% | 214 |
| Apr 24, 2026 | 78,300.00 | 79,500.00 | 78,200.00 | 79,000.00 | 79,000.00 | 0.13% | 290 |
| Apr 23, 2026 | 79,100.00 | 79,100.00 | 76,700.00 | 78,900.00 | 78,900.00 | 1.81% | 823 |
| Apr 22, 2026 | 78,000.00 | 78,300.00 | 75,900.00 | 77,500.00 | 77,500.00 | -0.64% | 679 |
| Apr 21, 2026 | 79,000.00 | 79,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | -0.51% | 183 |
| Apr 20, 2026 | 78,700.00 | 80,000.00 | 77,700.00 | 78,400.00 | 78,400.00 | -0.51% | 706 |
| Apr 17, 2026 | 78,000.00 | 78,800.00 | 77,000.00 | 78,800.00 | 78,800.00 | 1.03% | 1,123 |
| Apr 16, 2026 | 78,300.00 | 78,600.00 | 78,000.00 | 78,000.00 | 78,000.00 | -0.38% | 542 |
| Apr 15, 2026 | 78,400.00 | 78,900.00 | 77,800.00 | 78,300.00 | 78,300.00 | -0.25% | 358 |
| Apr 14, 2026 | 77,900.00 | 78,900.00 | 77,300.00 | 78,500.00 | 78,500.00 | 1.03% | 800 |