CS Holdings Co., Ltd. (000590.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 64,900.00 | 65,200.00 | 64,600.00 | 65,200.00 | 65,200.00 | 386 |
| 25 Apr 2024 | 64,900.00 | 65,700.00 | 64,000.00 | 65,000.00 | 65,000.00 | 1,226 |
| 24 Apr 2024 | 63,900.00 | 65,000.00 | 63,900.00 | 64,900.00 | 64,900.00 | 868 |
| 23 Apr 2024 | 63,700.00 | 64,000.00 | 63,300.00 | 64,000.00 | 64,000.00 | 860 |
| 22 Apr 2024 | 63,200.00 | 63,800.00 | 62,900.00 | 63,700.00 | 63,700.00 | 447 |
| 19 Apr 2024 | 63,500.00 | 63,700.00 | 62,600.00 | 63,100.00 | 63,100.00 | 701 |
| 18 Apr 2024 | 62,600.00 | 64,000.00 | 62,100.00 | 63,700.00 | 63,700.00 | 1,564 |
| 17 Apr 2024 | 63,500.00 | 64,800.00 | 62,000.00 | 62,000.00 | 62,000.00 | 2,090 |
| 16 Apr 2024 | 64,300.00 | 64,300.00 | 62,600.00 | 63,700.00 | 63,700.00 | 1,290 |
| 15 Apr 2024 | 64,600.00 | 65,000.00 | 64,300.00 | 64,700.00 | 64,700.00 | 852 |
| 12 Apr 2024 | 65,100.00 | 65,700.00 | 64,600.00 | 65,200.00 | 65,200.00 | 802 |
| 11 Apr 2024 | 65,900.00 | 65,900.00 | 65,000.00 | 65,700.00 | 65,700.00 | 1,401 |
| 09 Apr 2024 | 65,500.00 | 66,000.00 | 65,500.00 | 66,000.00 | 66,000.00 | 720 |
| 08 Apr 2024 | 65,600.00 | 65,900.00 | 65,000.00 | 65,500.00 | 65,500.00 | 833 |
| 05 Apr 2024 | 66,000.00 | 66,100.00 | 65,500.00 | 65,900.00 | 65,900.00 | 2,129 |
| 04 Apr 2024 | 66,100.00 | 66,100.00 | 65,700.00 | 66,000.00 | 66,000.00 | 374 |
| 03 Apr 2024 | 65,800.00 | 66,100.00 | 65,400.00 | 66,100.00 | 66,100.00 | 789 |
| 02 Apr 2024 | 65,500.00 | 66,000.00 | 65,500.00 | 66,000.00 | 66,000.00 | 673 |
| 01 Apr 2024 | 65,900.00 | 65,900.00 | 65,300.00 | 65,900.00 | 65,900.00 | 2,253 |
| 29 Mar 2024 | 65,600.00 | 65,900.00 | 65,500.00 | 65,900.00 | 65,900.00 | 489 |
| 28 Mar 2024 | 65,100.00 | 65,900.00 | 64,900.00 | 65,900.00 | 65,900.00 | 937 |
| 27 Mar 2024 | 65,600.00 | 65,700.00 | 65,200.00 | 65,600.00 | 65,600.00 | 477 |
| 26 Mar 2024 | 65,000.00 | 65,700.00 | 65,000.00 | 65,700.00 | 65,700.00 | 456 |
| 25 Mar 2024 | 65,700.00 | 66,000.00 | 65,500.00 | 65,700.00 | 65,700.00 | 582 |
| 22 Mar 2024 | 65,400.00 | 65,800.00 | 65,300.00 | 65,700.00 | 65,700.00 | 568 |
| 21 Mar 2024 | 66,300.00 | 66,300.00 | 65,500.00 | 65,500.00 | 65,500.00 | 2,365 |
| 20 Mar 2024 | 66,000.00 | 66,300.00 | 65,600.00 | 66,300.00 | 66,300.00 | 427 |
| 19 Mar 2024 | 66,000.00 | 66,200.00 | 65,500.00 | 66,000.00 | 66,000.00 | 1,564 |
| 18 Mar 2024 | 65,700.00 | 66,000.00 | 65,000.00 | 66,000.00 | 66,000.00 | 1,036 |
| 15 Mar 2024 | 65,500.00 | 65,900.00 | 64,900.00 | 65,800.00 | 65,800.00 | 3,424 |
| 14 Mar 2024 | 65,100.00 | 65,700.00 | 64,800.00 | 65,500.00 | 65,500.00 | 755 |
| 13 Mar 2024 | 64,600.00 | 65,400.00 | 64,300.00 | 65,400.00 | 65,400.00 | 600 |
| 12 Mar 2024 | 64,500.00 | 64,900.00 | 64,000.00 | 64,900.00 | 64,900.00 | 1,650 |
| 11 Mar 2024 | 64,400.00 | 65,000.00 | 64,000.00 | 64,600.00 | 64,600.00 | 564 |
| 08 Mar 2024 | 64,500.00 | 64,900.00 | 64,400.00 | 64,700.00 | 64,700.00 | 338 |
| 07 Mar 2024 | 65,100.00 | 65,100.00 | 63,800.00 | 65,000.00 | 65,000.00 | 2,173 |
| 06 Mar 2024 | 65,000.00 | 66,000.00 | 64,400.00 | 65,000.00 | 65,000.00 | 971 |
| 05 Mar 2024 | 65,600.00 | 65,700.00 | 64,200.00 | 64,600.00 | 64,600.00 | 1,300 |
| 04 Mar 2024 | 65,400.00 | 65,800.00 | 65,100.00 | 65,600.00 | 65,600.00 | 846 |
| 29 Feb 2024 | 66,200.00 | 66,400.00 | 65,200.00 | 65,400.00 | 65,400.00 | 2,125 |
| 28 Feb 2024 | 65,800.00 | 66,600.00 | 65,500.00 | 66,200.00 | 66,200.00 | 533 |
| 27 Feb 2024 | 66,100.00 | 66,300.00 | 65,500.00 | 66,000.00 | 66,000.00 | 1,022 |
| 26 Feb 2024 | 66,800.00 | 67,000.00 | 66,100.00 | 66,100.00 | 66,100.00 | 515 |
| 23 Feb 2024 | 66,700.00 | 67,100.00 | 66,500.00 | 67,100.00 | 67,100.00 | 973 |
| 22 Feb 2024 | 67,300.00 | 67,500.00 | 66,300.00 | 66,900.00 | 66,900.00 | 1,739 |
| 21 Feb 2024 | 67,600.00 | 67,700.00 | 67,000.00 | 67,600.00 | 67,600.00 | 911 |
| 20 Feb 2024 | 67,100.00 | 67,800.00 | 66,800.00 | 67,600.00 | 67,600.00 | 3,710 |
| 19 Feb 2024 | 66,900.00 | 67,600.00 | 66,300.00 | 67,600.00 | 67,600.00 | 1,319 |
| 16 Feb 2024 | 66,300.00 | 66,900.00 | 65,500.00 | 66,900.00 | 66,900.00 | 1,876 |
| 15 Feb 2024 | 66,600.00 | 67,300.00 | 65,500.00 | 66,600.00 | 66,600.00 | 3,392 |
| 14 Feb 2024 | 66,000.00 | 66,900.00 | 65,900.00 | 66,900.00 | 66,900.00 | 1,342 |
| 13 Feb 2024 | 66,000.00 | 66,400.00 | 65,200.00 | 66,400.00 | 66,400.00 | 1,367 |
| 08 Feb 2024 | 66,000.00 | 66,000.00 | 65,200.00 | 66,000.00 | 66,000.00 | 1,000 |
| 07 Feb 2024 | 65,700.00 | 66,700.00 | 65,100.00 | 66,300.00 | 66,300.00 | 1,096 |
| 06 Feb 2024 | 66,300.00 | 67,400.00 | 64,900.00 | 64,900.00 | 64,900.00 | 1,560 |
| 05 Feb 2024 | 68,000.00 | 68,300.00 | 64,000.00 | 66,600.00 | 66,600.00 | 1,919 |
| 02 Feb 2024 | 68,400.00 | 68,800.00 | 67,600.00 | 68,500.00 | 68,500.00 | 1,584 |
| 01 Feb 2024 | 66,900.00 | 68,800.00 | 66,900.00 | 68,400.00 | 68,400.00 | 3,033 |
| 31 Jan 2024 | 65,400.00 | 68,900.00 | 65,200.00 | 67,100.00 | 67,100.00 | 4,694 |
| 30 Jan 2024 | 63,600.00 | 67,100.00 | 63,600.00 | 65,900.00 | 65,900.00 | 5,408 |
| 29 Jan 2024 | 63,600.00 | 64,100.00 | 63,300.00 | 63,800.00 | 63,800.00 | 1,270 |
| 26 Jan 2024 | 63,900.00 | 64,300.00 | 63,500.00 | 63,600.00 | 63,600.00 | 1,152 |
| 25 Jan 2024 | 63,900.00 | 64,300.00 | 63,500.00 | 63,900.00 | 63,900.00 | 832 |
| 24 Jan 2024 | 63,900.00 | 64,100.00 | 63,600.00 | 63,900.00 | 63,900.00 | 533 |
| 23 Jan 2024 | 63,300.00 | 64,600.00 | 63,300.00 | 63,900.00 | 63,900.00 | 660 |
| 22 Jan 2024 | 63,500.00 | 64,200.00 | 63,300.00 | 63,800.00 | 63,800.00 | 594 |
| 19 Jan 2024 | 62,800.00 | 63,700.00 | 62,600.00 | 63,500.00 | 63,500.00 | 846 |
| 18 Jan 2024 | 62,700.00 | 62,800.00 | 61,800.00 | 62,700.00 | 62,700.00 | 564 |
| 17 Jan 2024 | 64,100.00 | 64,500.00 | 62,100.00 | 62,700.00 | 62,700.00 | 1,684 |
| 16 Jan 2024 | 64,100.00 | 65,000.00 | 64,100.00 | 64,600.00 | 64,600.00 | 606 |
| 15 Jan 2024 | 65,000.00 | 65,000.00 | 64,300.00 | 64,900.00 | 64,900.00 | 85 |
| 12 Jan 2024 | 64,900.00 | 65,300.00 | 64,400.00 | 65,100.00 | 65,100.00 | 1,054 |
| 11 Jan 2024 | 64,500.00 | 65,200.00 | 63,700.00 | 65,100.00 | 65,100.00 | 1,638 |
| 10 Jan 2024 | 64,000.00 | 64,800.00 | 64,000.00 | 64,500.00 | 64,500.00 | 435 |
| 09 Jan 2024 | 63,800.00 | 64,600.00 | 63,600.00 | 64,500.00 | 64,500.00 | 997 |
| 08 Jan 2024 | 61,800.00 | 64,700.00 | 61,800.00 | 64,100.00 | 64,100.00 | 5,878 |
| 05 Jan 2024 | 59,300.00 | 61,800.00 | 59,100.00 | 61,800.00 | 61,800.00 | 2,425 |
| 04 Jan 2024 | 58,900.00 | 60,400.00 | 58,900.00 | 59,600.00 | 59,600.00 | 471 |
| 03 Jan 2024 | 59,800.00 | 60,100.00 | 59,100.00 | 59,100.00 | 59,100.00 | 792 |
| 02 Jan 2024 | 61,100.00 | 61,100.00 | 59,600.00 | 59,800.00 | 59,800.00 | 1,187 |
| 28 Dec 2023 | 62,700.00 | 63,500.00 | 60,000.00 | 61,900.00 | 61,900.00 | 1,795 |
| 27 Dec 2023 | 63,400.00 | 63,500.00 | 62,900.00 | 63,200.00 | 63,200.00 | 724 |
| 26 Dec 2023 | 62,600.00 | 63,800.00 | 62,600.00 | 63,400.00 | 63,400.00 | 1,170 |
| 22 Dec 2023 | 62,700.00 | 63,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 632 |
| 21 Dec 2023 | 62,400.00 | 62,900.00 | 62,400.00 | 62,900.00 | 62,900.00 | 583 |
| 20 Dec 2023 | 62,400.00 | 62,800.00 | 62,200.00 | 62,500.00 | 62,500.00 | 939 |
| 19 Dec 2023 | 61,700.00 | 62,400.00 | 61,500.00 | 62,400.00 | 62,400.00 | 1,400 |
| 18 Dec 2023 | 61,500.00 | 61,700.00 | 61,300.00 | 61,700.00 | 61,700.00 | 551 |
| 15 Dec 2023 | 61,200.00 | 61,500.00 | 60,800.00 | 61,500.00 | 61,500.00 | 1,093 |
| 14 Dec 2023 | 60,800.00 | 61,500.00 | 60,800.00 | 61,500.00 | 61,500.00 | 523 |
| 13 Dec 2023 | 61,000.00 | 61,400.00 | 60,500.00 | 61,200.00 | 61,200.00 | 943 |
| 12 Dec 2023 | 60,800.00 | 61,200.00 | 60,700.00 | 61,000.00 | 61,000.00 | 1,049 |
| 11 Dec 2023 | 60,500.00 | 60,800.00 | 60,300.00 | 60,800.00 | 60,800.00 | 824 |
| 08 Dec 2023 | 60,000.00 | 60,600.00 | 59,000.00 | 60,500.00 | 60,500.00 | 389 |
| 07 Dec 2023 | 60,200.00 | 60,500.00 | 59,800.00 | 60,500.00 | 60,500.00 | 437 |
| 06 Dec 2023 | 60,000.00 | 60,300.00 | 59,700.00 | 60,300.00 | 60,300.00 | 351 |
| 05 Dec 2023 | 60,000.00 | 60,200.00 | 59,600.00 | 60,100.00 | 60,100.00 | 623 |
| 04 Dec 2023 | 60,000.00 | 60,100.00 | 59,700.00 | 60,100.00 | 60,100.00 | 413 |
| 01 Dec 2023 | 59,900.00 | 60,000.00 | 59,200.00 | 60,000.00 | 60,000.00 | 552 |
| 30 Nov 2023 | 59,600.00 | 60,000.00 | 59,400.00 | 59,900.00 | 59,900.00 | 474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.