CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 66,600
-100 (-0.15%)
Last updated: Sep 4, 2026, 1:00 PM KST
CS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 66,700.00 | 66,900.00 | 66,300.00 | 66,800.00 | - | 0.15% | 6 |
| Sep 3, 2026 | 67,200.00 | 67,400.00 | 66,100.00 | 66,700.00 | 66,700.00 | 0.45% | 70 |
| Sep 2, 2026 | 66,300.00 | 66,400.00 | 65,900.00 | 66,400.00 | 66,400.00 | -0.30% | 132 |
| Sep 1, 2026 | 67,800.00 | 67,900.00 | 66,300.00 | 66,600.00 | 66,600.00 | -1.77% | 862 |
| Aug 31, 2026 | 68,100.00 | 68,100.00 | 66,700.00 | 67,800.00 | 67,800.00 | -0.44% | 626 |
| Aug 28, 2026 | 67,700.00 | 68,400.00 | 67,500.00 | 68,100.00 | 68,100.00 | 0.29% | 175 |
| Aug 27, 2026 | 67,500.00 | 67,900.00 | 66,500.00 | 67,900.00 | 67,900.00 | 0.59% | 163 |
| Aug 26, 2026 | 66,800.00 | 67,500.00 | 66,400.00 | 67,500.00 | 67,500.00 | - | 263 |
| Aug 25, 2026 | 67,900.00 | 67,900.00 | 66,100.00 | 67,500.00 | 67,500.00 | -0.59% | 500 |
| Aug 24, 2026 | 68,000.00 | 68,000.00 | 66,700.00 | 67,900.00 | 67,900.00 | 0.44% | 1,238 |
| Aug 21, 2026 | 67,000.00 | 67,900.00 | 65,900.00 | 67,600.00 | 67,600.00 | 0.30% | 1,364 |
| Aug 20, 2026 | 66,300.00 | 68,000.00 | 64,900.00 | 67,400.00 | 67,400.00 | 1.35% | 1,054 |
| Aug 19, 2026 | 66,900.00 | 67,000.00 | 65,000.00 | 66,500.00 | 66,500.00 | -0.60% | 664 |
| Aug 18, 2026 | 68,700.00 | 68,700.00 | 66,500.00 | 66,900.00 | 66,900.00 | -2.62% | 596 |
| Aug 14, 2026 | 68,000.00 | 69,100.00 | 67,400.00 | 68,700.00 | 68,700.00 | 0.44% | 611 |
| Aug 13, 2026 | 67,600.00 | 68,400.00 | 66,800.00 | 68,400.00 | 68,400.00 | -0.29% | 628 |
| Aug 12, 2026 | 68,300.00 | 69,300.00 | 66,600.00 | 68,600.00 | 68,600.00 | 0.15% | 954 |
| Aug 11, 2026 | 68,800.00 | 68,800.00 | 67,200.00 | 68,500.00 | 68,500.00 | -0.29% | 910 |
| Aug 10, 2026 | 65,800.00 | 69,000.00 | 65,800.00 | 68,700.00 | 68,700.00 | 4.25% | 2,087 |
| Aug 7, 2026 | 66,100.00 | 66,900.00 | 64,700.00 | 65,900.00 | 65,900.00 | -0.60% | 1,286 |
| Aug 6, 2026 | 66,100.00 | 66,500.00 | 64,400.00 | 66,300.00 | 66,300.00 | 0.15% | 1,362 |
| Aug 5, 2026 | 65,600.00 | 66,500.00 | 64,900.00 | 66,200.00 | 66,200.00 | 0.91% | 772 |
| Aug 4, 2026 | 63,500.00 | 65,600.00 | 62,500.00 | 65,600.00 | 65,600.00 | 2.82% | 1,566 |
| Aug 3, 2026 | 63,500.00 | 63,800.00 | 62,000.00 | 63,800.00 | 63,800.00 | 0.16% | 1,233 |
| Jul 31, 2026 | 62,100.00 | 63,700.00 | 61,700.00 | 63,700.00 | 63,700.00 | 3.58% | 137 |
| Jul 30, 2026 | 60,600.00 | 61,800.00 | 60,600.00 | 61,500.00 | 61,500.00 | 0.82% | 283 |
| Jul 29, 2026 | 62,800.00 | 63,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | -2.87% | 2,123 |
| Jul 28, 2026 | 66,700.00 | 66,700.00 | 60,600.00 | 62,800.00 | 62,800.00 | -5.56% | 4,322 |
| Jul 27, 2026 | 67,600.00 | 68,000.00 | 64,800.00 | 66,500.00 | 66,500.00 | -1.63% | 3,117 |
| Jul 24, 2026 | 66,800.00 | 68,800.00 | 66,300.00 | 67,600.00 | 67,600.00 | -1.89% | 1,322 |
| Jul 23, 2026 | 69,000.00 | 69,000.00 | 67,400.00 | 68,900.00 | 68,900.00 | 0.44% | 923 |
| Jul 22, 2026 | 68,700.00 | 69,000.00 | 66,700.00 | 68,600.00 | 68,600.00 | 1.48% | 543 |
| Jul 21, 2026 | 67,300.00 | 67,600.00 | 65,100.00 | 67,600.00 | 67,600.00 | 1.65% | 1,123 |
| Jul 20, 2026 | 66,100.00 | 67,000.00 | 65,700.00 | 66,500.00 | 66,500.00 | -1.63% | 991 |
| Jul 16, 2026 | 69,400.00 | 69,500.00 | 66,500.00 | 67,600.00 | 67,600.00 | -3.29% | 2,280 |
| Jul 15, 2026 | 69,400.00 | 70,700.00 | 67,900.00 | 69,900.00 | 69,900.00 | 0.58% | 1,596 |
| Jul 14, 2026 | 70,600.00 | 70,700.00 | 67,800.00 | 69,500.00 | 69,500.00 | -1.70% | 2,438 |
| Jul 13, 2026 | 71,900.00 | 71,900.00 | 68,500.00 | 70,700.00 | 70,700.00 | 0.86% | 1,803 |
| Jul 10, 2026 | 70,300.00 | 71,000.00 | 68,600.00 | 70,100.00 | 70,100.00 | 1.01% | 395 |
| Jul 9, 2026 | 68,000.00 | 70,500.00 | 68,000.00 | 69,400.00 | 69,400.00 | -1.28% | 493 |
| Jul 8, 2026 | 69,900.00 | 72,200.00 | 68,200.00 | 70,300.00 | 70,300.00 | -0.14% | 520 |
| Jul 7, 2026 | 70,500.00 | 70,600.00 | 68,700.00 | 70,400.00 | 70,400.00 | -0.85% | 450 |
| Jul 6, 2026 | 71,500.00 | 71,900.00 | 68,600.00 | 71,000.00 | 71,000.00 | 0.71% | 486 |
| Jul 3, 2026 | 69,400.00 | 70,500.00 | 67,900.00 | 70,500.00 | 70,500.00 | 0.14% | 124 |
| Jul 2, 2026 | 70,400.00 | 70,900.00 | 68,000.00 | 70,400.00 | 70,400.00 | -0.71% | 713 |
| Jul 1, 2026 | 71,000.00 | 71,100.00 | 69,200.00 | 70,900.00 | 70,900.00 | 1.58% | 205 |
| Jun 30, 2026 | 67,200.00 | 69,900.00 | 67,200.00 | 69,800.00 | 69,800.00 | 3.10% | 338 |
| Jun 29, 2026 | 68,000.00 | 68,000.00 | 67,100.00 | 67,700.00 | 67,700.00 | 0.89% | 358 |
| 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 |