CS Holdings Co., Ltd. (KRX:000590)
South Korea
· Delayed Price · Currency is KRW 79,400
-1,500 (-1.85%)
At close: Mar 9, 2026
CS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 88,300.00 | 90,500.00 | 86,700.00 | 90,000.00 | 90,000.00 | 2.51% | 2,118 |
| Feb 20, 2026 | 85,000.00 | 88,000.00 | 85,000.00 | 87,800.00 | 87,800.00 | 2.21% | 1,624 |
| Feb 19, 2026 | 85,000.00 | 85,900.00 | 83,700.00 | 85,900.00 | 85,900.00 | 1.42% | 2,568 |
| Feb 13, 2026 | 83,700.00 | 84,700.00 | 83,200.00 | 84,700.00 | 84,700.00 | 0.47% | 593 |
| Feb 12, 2026 | 84,600.00 | 84,600.00 | 83,100.00 | 84,300.00 | 84,300.00 | - | 773 |
| Feb 11, 2026 | 83,800.00 | 85,600.00 | 83,200.00 | 84,300.00 | 84,300.00 | 1.20% | 1,135 |
| Feb 10, 2026 | 82,900.00 | 83,600.00 | 82,100.00 | 83,300.00 | 83,300.00 | 0.85% | 496 |
| Feb 9, 2026 | 81,900.00 | 83,700.00 | 81,900.00 | 82,600.00 | 82,600.00 | 0.85% | 852 |
| Feb 6, 2026 | 81,600.00 | 82,500.00 | 81,000.00 | 81,900.00 | 81,900.00 | -1.80% | 456 |
| Feb 5, 2026 | 82,700.00 | 83,900.00 | 81,600.00 | 83,400.00 | 83,400.00 | 0.72% | 1,306 |
| Feb 4, 2026 | 83,300.00 | 83,300.00 | 81,200.00 | 82,800.00 | 82,800.00 | -0.60% | 1,837 |
| Feb 3, 2026 | 84,200.00 | 85,500.00 | 81,400.00 | 83,300.00 | 83,300.00 | -1.07% | 1,681 |
| Feb 2, 2026 | 78,500.00 | 84,500.00 | 78,500.00 | 84,200.00 | 84,200.00 | 7.26% | 5,124 |
| Jan 30, 2026 | 76,700.00 | 79,300.00 | 75,900.00 | 78,500.00 | 78,500.00 | 2.35% | 1,770 |
| Jan 29, 2026 | 76,100.00 | 77,000.00 | 75,900.00 | 76,700.00 | 76,700.00 | -0.13% | 966 |
| Jan 28, 2026 | 77,600.00 | 77,600.00 | 75,500.00 | 76,800.00 | 76,800.00 | 0.13% | 2,692 |
| Jan 27, 2026 | 78,700.00 | 78,700.00 | 76,000.00 | 76,700.00 | 76,700.00 | -2.54% | 3,004 |
| Jan 26, 2026 | 77,700.00 | 79,100.00 | 77,300.00 | 78,700.00 | 78,700.00 | 1.29% | 1,851 |
| Jan 23, 2026 | 75,300.00 | 77,900.00 | 75,300.00 | 77,700.00 | 77,700.00 | 3.19% | 1,271 |
| Jan 22, 2026 | 74,000.00 | 75,400.00 | 74,000.00 | 75,300.00 | 75,300.00 | 1.76% | 1,280 |
| Jan 21, 2026 | 75,300.00 | 76,200.00 | 73,800.00 | 74,000.00 | 74,000.00 | -2.89% | 612 |
| Jan 20, 2026 | 74,100.00 | 76,400.00 | 74,000.00 | 76,200.00 | 76,200.00 | 2.83% | 2,289 |
| Jan 19, 2026 | 74,300.00 | 74,500.00 | 73,200.00 | 74,100.00 | 74,100.00 | -0.27% | 643 |
| Jan 16, 2026 | 74,300.00 | 74,300.00 | 73,300.00 | 74,300.00 | 74,300.00 | - | 1,187 |
| Jan 15, 2026 | 72,800.00 | 74,300.00 | 72,700.00 | 74,300.00 | 74,300.00 | 0.81% | 1,923 |
| Jan 14, 2026 | 73,300.00 | 74,400.00 | 73,200.00 | 73,700.00 | 73,700.00 | -0.41% | 1,272 |
| Jan 13, 2026 | 74,500.00 | 74,600.00 | 73,300.00 | 74,000.00 | 74,000.00 | -0.80% | 558 |
| Jan 12, 2026 | 73,900.00 | 74,600.00 | 73,800.00 | 74,600.00 | 74,600.00 | 0.27% | 1,093 |
| Jan 9, 2026 | 74,500.00 | 74,800.00 | 74,400.00 | 74,400.00 | 74,400.00 | -0.53% | 179 |
| Jan 8, 2026 | 75,700.00 | 76,000.00 | 73,300.00 | 74,800.00 | 74,800.00 | -0.53% | 852 |
| Jan 7, 2026 | 75,800.00 | 77,000.00 | 74,800.00 | 75,200.00 | 75,200.00 | -1.57% | 655 |
| Jan 6, 2026 | 76,600.00 | 77,300.00 | 75,900.00 | 76,400.00 | 76,400.00 | -0.26% | 347 |
| Jan 5, 2026 | 76,600.00 | 77,400.00 | 75,600.00 | 76,600.00 | 76,600.00 | 0.92% | 988 |
| Jan 2, 2026 | 77,500.00 | 77,900.00 | 75,100.00 | 75,900.00 | 75,900.00 | -2.06% | 584 |
| Dec 30, 2025 | 77,000.00 | 77,500.00 | 76,500.00 | 77,500.00 | 77,500.00 | 0.13% | 159 |
| Dec 29, 2025 | 78,600.00 | 79,400.00 | 77,400.00 | 77,400.00 | 77,400.00 | -2.52% | 795 |
| Dec 26, 2025 | 79,200.00 | 79,700.00 | 78,400.00 | 79,400.00 | 78,900.00 | -1.12% | 629 |
| Dec 24, 2025 | 80,400.00 | 80,800.00 | 78,500.00 | 80,300.00 | 79,794.33 | 1.01% | 1,010 |
| Dec 23, 2025 | 81,800.00 | 82,600.00 | 79,500.00 | 79,500.00 | 78,999.37 | -2.93% | 1,315 |
| Dec 22, 2025 | 80,100.00 | 81,900.00 | 80,100.00 | 81,900.00 | 81,384.26 | 1.36% | 985 |
| Dec 19, 2025 | 80,900.00 | 80,900.00 | 80,100.00 | 80,800.00 | 80,291.18 | 0.12% | 695 |
| Dec 18, 2025 | 80,500.00 | 80,700.00 | 79,600.00 | 80,700.00 | 80,191.81 | 0.25% | 632 |
| Dec 17, 2025 | 80,000.00 | 80,600.00 | 79,500.00 | 80,500.00 | 79,993.07 | 1.39% | 768 |
| Dec 16, 2025 | 80,700.00 | 80,700.00 | 78,600.00 | 79,400.00 | 78,900.00 | -1.61% | 431 |
| Dec 15, 2025 | 80,100.00 | 80,900.00 | 79,600.00 | 80,700.00 | 80,191.81 | 0.75% | 812 |
| Dec 12, 2025 | 80,500.00 | 81,600.00 | 79,600.00 | 80,100.00 | 79,595.59 | -0.12% | 302 |
| Dec 11, 2025 | 79,200.00 | 80,300.00 | 78,400.00 | 80,200.00 | 79,694.96 | 0.12% | 663 |
| Dec 10, 2025 | 80,000.00 | 80,500.00 | 79,500.00 | 80,100.00 | 79,595.59 | 0.13% | 308 |
| Dec 9, 2025 | 79,700.00 | 80,000.00 | 77,700.00 | 80,000.00 | 79,496.22 | 1.01% | 742 |
| Dec 8, 2025 | 79,900.00 | 80,400.00 | 79,000.00 | 79,200.00 | 78,701.26 | -0.88% | 377 |
| Dec 5, 2025 | 80,800.00 | 80,800.00 | 77,900.00 | 79,900.00 | 79,396.85 | -0.13% | 725 |
| Dec 4, 2025 | 81,500.00 | 81,500.00 | 79,200.00 | 80,000.00 | 79,496.22 | -0.50% | 430 |
| Dec 3, 2025 | 79,200.00 | 80,700.00 | 77,800.00 | 80,400.00 | 79,893.70 | 1.90% | 530 |
| Dec 2, 2025 | 79,000.00 | 79,000.00 | 77,000.00 | 78,900.00 | 78,403.15 | 1.15% | 611 |
| Dec 1, 2025 | 79,300.00 | 79,300.00 | 76,500.00 | 78,000.00 | 77,508.82 | -1.14% | 434 |
| Nov 28, 2025 | 78,200.00 | 79,600.00 | 78,200.00 | 78,900.00 | 78,403.15 | 0.13% | 308 |
| Nov 27, 2025 | 77,800.00 | 78,900.00 | 76,800.00 | 78,800.00 | 78,303.78 | 0.77% | 513 |
| Nov 26, 2025 | 78,200.00 | 78,900.00 | 76,500.00 | 78,200.00 | 77,707.56 | - | 652 |
| Nov 25, 2025 | 77,700.00 | 78,300.00 | 76,200.00 | 78,200.00 | 77,707.56 | 0.90% | 843 |
| Nov 24, 2025 | 76,200.00 | 77,800.00 | 75,900.00 | 77,500.00 | 77,011.96 | 1.71% | 753 |
| Nov 21, 2025 | 76,500.00 | 78,100.00 | 75,600.00 | 76,200.00 | 75,720.15 | -0.91% | 1,332 |
| Nov 20, 2025 | 74,600.00 | 77,500.00 | 74,600.00 | 76,900.00 | 76,415.74 | 2.81% | 939 |
| Nov 19, 2025 | 73,500.00 | 75,000.00 | 73,200.00 | 74,800.00 | 74,328.97 | 1.91% | 734 |
| Nov 18, 2025 | 76,700.00 | 78,200.00 | 72,500.00 | 73,400.00 | 72,937.78 | -5.05% | 2,674 |
| Nov 17, 2025 | 76,100.00 | 77,900.00 | 76,100.00 | 77,300.00 | 76,813.22 | 1.05% | 697 |
| Nov 14, 2025 | 76,000.00 | 77,300.00 | 75,500.00 | 76,500.00 | 76,018.26 | -0.13% | 2,064 |
| Nov 13, 2025 | 75,100.00 | 76,900.00 | 75,100.00 | 76,600.00 | 76,117.63 | 2.00% | 1,315 |
| Nov 12, 2025 | 73,600.00 | 76,700.00 | 73,400.00 | 75,100.00 | 74,627.08 | 1.90% | 1,422 |
| Nov 11, 2025 | 73,900.00 | 73,900.00 | 72,700.00 | 73,700.00 | 73,235.89 | 0.68% | 1,626 |
| Nov 10, 2025 | 72,500.00 | 73,900.00 | 72,000.00 | 73,200.00 | 72,739.04 | 1.67% | 2,304 |
| Nov 7, 2025 | 72,700.00 | 72,800.00 | 71,000.00 | 72,000.00 | 71,546.60 | -0.14% | 756 |
| Nov 6, 2025 | 70,200.00 | 72,100.00 | 69,900.00 | 72,100.00 | 71,645.97 | 2.71% | 1,240 |
| Nov 5, 2025 | 71,300.00 | 71,800.00 | 70,000.00 | 70,200.00 | 69,757.93 | -2.23% | 660 |
| Nov 4, 2025 | 71,200.00 | 72,400.00 | 70,800.00 | 71,800.00 | 71,347.86 | 0.84% | 889 |
| Nov 3, 2025 | 74,500.00 | 75,900.00 | 71,100.00 | 71,200.00 | 70,751.64 | -4.43% | 3,025 |
| Oct 31, 2025 | 75,600.00 | 75,800.00 | 74,100.00 | 74,500.00 | 74,030.86 | -1.46% | 1,690 |
| Oct 30, 2025 | 78,100.00 | 78,500.00 | 75,100.00 | 75,600.00 | 75,123.93 | -3.08% | 1,577 |
| Oct 29, 2025 | 79,900.00 | 80,300.00 | 78,000.00 | 78,000.00 | 77,508.82 | -2.38% | 2,594 |
| Oct 28, 2025 | 80,000.00 | 81,000.00 | 79,500.00 | 79,900.00 | 79,396.85 | -0.75% | 544 |
| Oct 27, 2025 | 81,400.00 | 81,800.00 | 80,100.00 | 80,500.00 | 79,993.07 | -1.59% | 815 |
| Oct 24, 2025 | 81,900.00 | 82,900.00 | 81,000.00 | 81,800.00 | 81,284.89 | -0.49% | 1,111 |
| Oct 23, 2025 | 83,000.00 | 83,200.00 | 82,000.00 | 82,200.00 | 81,682.37 | -0.84% | 274 |
| Oct 22, 2025 | 82,300.00 | 83,000.00 | 80,000.00 | 82,900.00 | 82,377.96 | 0.48% | 158 |
| Oct 21, 2025 | 82,900.00 | 84,000.00 | 81,900.00 | 82,500.00 | 81,980.48 | -1.43% | 274 |
| Oct 20, 2025 | 83,600.00 | 83,700.00 | 81,500.00 | 83,700.00 | 83,172.92 | -0.36% | 424 |
| Oct 17, 2025 | 82,900.00 | 84,000.00 | 81,600.00 | 84,000.00 | 83,471.03 | 0.24% | 192 |
| Oct 16, 2025 | 82,000.00 | 83,800.00 | 81,200.00 | 83,800.00 | 83,272.29 | 1.82% | 417 |
| Oct 15, 2025 | 80,900.00 | 82,900.00 | 80,700.00 | 82,300.00 | 81,781.74 | 1.73% | 789 |
| Oct 14, 2025 | 81,200.00 | 81,300.00 | 79,800.00 | 80,900.00 | 80,390.55 | -0.37% | 2,066 |
| Oct 13, 2025 | 81,000.00 | 81,400.00 | 80,000.00 | 81,200.00 | 80,688.66 | - | 802 |
| Oct 10, 2025 | 83,000.00 | 83,600.00 | 81,100.00 | 81,200.00 | 80,688.66 | -3.68% | 522 |