CS Holdings Co., Ltd. (KRX:000590)
South Korea · Delayed Price · Currency is KRW 70,800
+100 (0.14%)
At close: Oct 8, 2026
CS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 70,300.00 | 71,500.00 | 69,500.00 | 70,800.00 | 70,800.00 | 0.14% | 1,073 |
| Oct 7, 2026 | 69,100.00 | 70,900.00 | 69,100.00 | 70,700.00 | 70,700.00 | 0.14% | 397 |
| Oct 6, 2026 | 70,300.00 | 71,000.00 | 70,100.00 | 70,600.00 | 70,600.00 | 0.43% | 950 |
| Oct 2, 2026 | 70,200.00 | 70,400.00 | 69,400.00 | 70,300.00 | 70,300.00 | 0.14% | 238 |
| Oct 1, 2026 | 71,000.00 | 71,000.00 | 69,350.00 | 70,200.00 | 70,200.00 | 1.30% | 463 |
| Sep 30, 2026 | 70,200.00 | 70,200.00 | 69,100.00 | 69,300.00 | 69,300.00 | -1.28% | 114 |
| Sep 29, 2026 | 68,400.00 | 70,300.00 | 68,300.00 | 70,200.00 | 70,200.00 | -0.14% | 233 |
| Sep 28, 2026 | 67,900.00 | 70,500.00 | 67,900.00 | 70,300.00 | 70,300.00 | 2.78% | 951 |
| Sep 23, 2026 | 68,200.00 | 68,400.00 | 66,200.00 | 68,400.00 | 68,400.00 | 1.03% | 2,318 |
| Sep 22, 2026 | 67,000.00 | 68,000.00 | 66,900.00 | 67,700.00 | 67,700.00 | 1.04% | 382 |
| Sep 21, 2026 | 67,800.00 | 67,800.00 | 67,000.00 | 67,000.00 | 67,000.00 | -1.03% | 102 |
| Sep 18, 2026 | 68,300.00 | 68,600.00 | 67,200.00 | 67,700.00 | 67,700.00 | 0.30% | 482 |
| Sep 17, 2026 | 68,100.00 | 68,400.00 | 66,400.00 | 67,500.00 | 67,500.00 | -0.88% | 64 |
| Sep 16, 2026 | 67,700.00 | 68,100.00 | 66,900.00 | 68,100.00 | 68,100.00 | 0.15% | 204 |
| Sep 15, 2026 | 66,800.00 | 68,000.00 | 66,200.00 | 68,000.00 | 68,000.00 | 2.10% | 804 |
| Sep 14, 2026 | 66,400.00 | 66,600.00 | 66,100.00 | 66,600.00 | 66,600.00 | 0.15% | 66 |
| Sep 11, 2026 | 67,700.00 | 67,700.00 | 65,800.00 | 66,500.00 | 66,500.00 | -0.75% | 123 |
| Sep 10, 2026 | 67,000.00 | 67,700.00 | 66,100.00 | 67,000.00 | 67,000.00 | 0.15% | 758 |
| Sep 9, 2026 | 66,900.00 | 66,900.00 | 65,600.00 | 66,900.00 | 66,900.00 | 0.30% | 1,174 |
| Sep 8, 2026 | 67,900.00 | 67,900.00 | 65,800.00 | 66,700.00 | 66,700.00 | -0.89% | 890 |
| Sep 7, 2026 | 68,100.00 | 68,100.00 | 66,400.00 | 67,300.00 | 67,300.00 | 0.60% | 368 |
| Sep 4, 2026 | 66,700.00 | 66,900.00 | 66,300.00 | 66,900.00 | 66,900.00 | 0.30% | 39 |
| 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% | 1,399 |
| 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% | 665 |
| 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% | 1,363 |
| 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% | 3,133 |