CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 79,600
-600 (-0.75%)
May 7, 2026, 3:30 PM KST
CS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 80,200.00 | 80,200.00 | 78,700.00 | 79,600.00 | 79,600.00 | -0.75% | 452 |
| 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% | 707 |
| 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% | 209 |
| 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% | 821 |
| 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% | 705 |
| 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% | 799 |
| Apr 13, 2026 | 77,000.00 | 77,700.00 | 76,400.00 | 77,700.00 | 77,700.00 | 0.91% | 159 |
| Apr 10, 2026 | 76,400.00 | 77,000.00 | 76,200.00 | 77,000.00 | 77,000.00 | 0.26% | 112 |
| Apr 9, 2026 | 76,800.00 | 77,800.00 | 76,300.00 | 76,800.00 | 76,800.00 | - | 391 |
| Apr 8, 2026 | 76,300.00 | 78,000.00 | 75,800.00 | 76,800.00 | 76,800.00 | 0.26% | 787 |
| Apr 7, 2026 | 76,100.00 | 76,900.00 | 75,300.00 | 76,600.00 | 76,600.00 | 0.66% | 835 |
| Apr 6, 2026 | 76,100.00 | 76,200.00 | 75,500.00 | 76,100.00 | 76,100.00 | 0.40% | 271 |
| Apr 3, 2026 | 74,600.00 | 76,800.00 | 74,600.00 | 75,800.00 | 75,800.00 | 2.43% | 590 |
| Apr 2, 2026 | 77,500.00 | 77,500.00 | 74,000.00 | 74,000.00 | 74,000.00 | -4.27% | 1,835 |
| Apr 1, 2026 | 75,500.00 | 77,400.00 | 74,600.00 | 77,300.00 | 77,300.00 | 3.90% | 730 |
| Mar 31, 2026 | 76,500.00 | 76,500.00 | 74,300.00 | 74,400.00 | 74,400.00 | -1.72% | 390 |
| Mar 30, 2026 | 77,700.00 | 77,700.00 | 75,700.00 | 75,700.00 | 75,700.00 | -2.82% | 363 |
| Mar 27, 2026 | 78,500.00 | 78,600.00 | 76,700.00 | 77,900.00 | 77,900.00 | -1.14% | 637 |
| Mar 26, 2026 | 79,800.00 | 80,000.00 | 78,700.00 | 78,800.00 | 78,800.00 | -1.50% | 235 |
| Mar 25, 2026 | 79,700.00 | 80,150.00 | 78,300.00 | 80,000.00 | 80,000.00 | 0.38% | 506 |
| Mar 24, 2026 | 81,000.00 | 81,000.00 | 78,700.00 | 79,700.00 | 79,700.00 | -1.12% | 406 |
| Mar 23, 2026 | 81,700.00 | 81,700.00 | 78,000.00 | 80,600.00 | 80,600.00 | -1.71% | 1,462 |
| Mar 20, 2026 | 78,900.00 | 82,000.00 | 78,900.00 | 82,000.00 | 82,000.00 | 3.93% | 534 |
| Mar 19, 2026 | 77,200.00 | 78,900.00 | 76,500.00 | 78,900.00 | 78,900.00 | 1.15% | 1,129 |
| Mar 18, 2026 | 80,500.00 | 80,500.00 | 77,900.00 | 78,000.00 | 78,000.00 | -1.27% | 355 |
| Mar 17, 2026 | 80,900.00 | 80,900.00 | 79,000.00 | 79,000.00 | 79,000.00 | -2.47% | 627 |
| Mar 16, 2026 | 81,900.00 | 81,900.00 | 80,600.00 | 81,000.00 | 81,000.00 | -1.94% | 328 |
| Mar 13, 2026 | 84,400.00 | 84,400.00 | 80,500.00 | 82,600.00 | 82,600.00 | -0.84% | 907 |
| Mar 12, 2026 | 83,700.00 | 83,800.00 | 82,500.00 | 83,300.00 | 83,300.00 | 0.12% | 110 |
| Mar 11, 2026 | 79,900.00 | 83,900.00 | 78,500.00 | 83,200.00 | 83,200.00 | 4.13% | 884 |
| Mar 10, 2026 | 79,800.00 | 80,200.00 | 79,400.00 | 79,900.00 | 79,900.00 | 0.63% | 330 |
| Mar 9, 2026 | 79,200.00 | 80,600.00 | 76,800.00 | 79,400.00 | 79,400.00 | -1.85% | 705 |
| Mar 6, 2026 | 79,400.00 | 80,900.00 | 78,600.00 | 80,900.00 | 80,900.00 | 1.13% | 882 |
| Mar 5, 2026 | 78,100.00 | 82,600.00 | 78,100.00 | 80,000.00 | 80,000.00 | 3.49% | 2,385 |
| Mar 4, 2026 | 82,800.00 | 84,700.00 | 76,900.00 | 77,300.00 | 77,300.00 | -8.84% | 1,509 |
| Mar 3, 2026 | 87,100.00 | 87,800.00 | 83,100.00 | 84,800.00 | 84,800.00 | -3.42% | 2,038 |
| Feb 27, 2026 | 89,400.00 | 90,100.00 | 86,700.00 | 87,800.00 | 87,800.00 | -1.79% | 946 |
| Feb 26, 2026 | 90,200.00 | 90,800.00 | 88,800.00 | 89,400.00 | 89,400.00 | -1.54% | 800 |
| Feb 25, 2026 | 90,700.00 | 91,000.00 | 86,600.00 | 90,800.00 | 90,800.00 | 0.55% | 2,838 |
| Feb 24, 2026 | 90,000.00 | 90,700.00 | 88,100.00 | 90,300.00 | 90,300.00 | 0.33% | 969 |