CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 71,400
-1,900 (-2.59%)
Jun 2, 2026, 3:30 PM KST
CS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 273 |
| Apr 3, 2026 | 74,600.00 | 76,800.00 | 74,600.00 | 75,800.00 | 75,800.00 | 2.43% | 596 |
| Apr 2, 2026 | 77,500.00 | 77,500.00 | 74,000.00 | 74,000.00 | 74,000.00 | -4.27% | 1,839 |
| Apr 1, 2026 | 75,500.00 | 77,400.00 | 74,600.00 | 77,300.00 | 77,300.00 | 3.90% | 731 |
| 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% | 237 |
| Mar 25, 2026 | 79,700.00 | 80,150.00 | 78,300.00 | 80,000.00 | 80,000.00 | 0.38% | 507 |
| 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 |