CS Holdings Co., Ltd. (KRX:000590)
South Korea
· Delayed Price · Currency is KRW 79,200
-700 (-0.88%)
Dec 8, 2025, 3:30 PM KST
CS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80,800.00 | 80,800.00 | 77,900.00 | 79,900.00 | 79,900.00 | -0.13% | 713 |
| Dec 4, 2025 | 81,500.00 | 81,500.00 | 79,200.00 | 80,000.00 | 80,000.00 | -0.50% | 429 |
| Dec 3, 2025 | 79,200.00 | 80,700.00 | 77,800.00 | 80,400.00 | 80,400.00 | 1.90% | 529 |
| Dec 2, 2025 | 79,000.00 | 79,000.00 | 77,000.00 | 78,900.00 | 78,900.00 | 1.15% | 611 |
| Dec 1, 2025 | 79,300.00 | 79,300.00 | 76,500.00 | 78,000.00 | 78,000.00 | -1.14% | 434 |
| Nov 28, 2025 | 78,200.00 | 79,600.00 | 78,200.00 | 78,900.00 | 78,900.00 | 0.13% | 308 |
| Nov 27, 2025 | 77,800.00 | 78,900.00 | 76,800.00 | 78,800.00 | 78,800.00 | 0.77% | 503 |
| Nov 26, 2025 | 78,200.00 | 78,900.00 | 76,500.00 | 78,200.00 | 78,200.00 | - | 652 |
| Nov 25, 2025 | 77,700.00 | 78,300.00 | 76,200.00 | 78,200.00 | 78,200.00 | 0.90% | 843 |
| Nov 24, 2025 | 76,200.00 | 77,800.00 | 75,900.00 | 77,500.00 | 77,500.00 | 1.71% | 753 |
| Nov 21, 2025 | 76,500.00 | 78,100.00 | 75,600.00 | 76,200.00 | 76,200.00 | -0.91% | 1,332 |
| Nov 20, 2025 | 74,600.00 | 77,500.00 | 74,600.00 | 76,900.00 | 76,900.00 | 2.81% | 939 |
| Nov 19, 2025 | 73,500.00 | 75,000.00 | 73,200.00 | 74,800.00 | 74,800.00 | 1.91% | 734 |
| Nov 18, 2025 | 76,700.00 | 78,200.00 | 72,500.00 | 73,400.00 | 73,400.00 | -5.05% | 2,674 |
| Nov 17, 2025 | 76,100.00 | 77,900.00 | 76,100.00 | 77,300.00 | 77,300.00 | 1.05% | 697 |
| Nov 14, 2025 | 76,000.00 | 77,300.00 | 75,500.00 | 76,500.00 | 76,500.00 | -0.13% | 2,064 |
| Nov 13, 2025 | 75,100.00 | 76,900.00 | 75,100.00 | 76,600.00 | 76,600.00 | 2.00% | 1,315 |
| Nov 12, 2025 | 73,600.00 | 76,700.00 | 73,400.00 | 75,100.00 | 75,100.00 | 1.90% | 1,422 |
| Nov 11, 2025 | 73,900.00 | 73,900.00 | 72,700.00 | 73,700.00 | 73,700.00 | 0.68% | 1,626 |
| Nov 10, 2025 | 72,500.00 | 73,900.00 | 72,000.00 | 73,200.00 | 73,200.00 | 1.67% | 2,304 |
| Nov 7, 2025 | 72,700.00 | 72,800.00 | 71,000.00 | 72,000.00 | 72,000.00 | -0.14% | 756 |
| Nov 6, 2025 | 70,200.00 | 72,100.00 | 69,900.00 | 72,100.00 | 72,100.00 | 2.71% | 1,240 |
| Nov 5, 2025 | 71,300.00 | 71,800.00 | 70,000.00 | 70,200.00 | 70,200.00 | -2.23% | 660 |
| Nov 4, 2025 | 71,200.00 | 72,400.00 | 70,800.00 | 71,800.00 | 71,800.00 | 0.84% | 889 |
| Nov 3, 2025 | 74,500.00 | 75,900.00 | 71,100.00 | 71,200.00 | 71,200.00 | -4.43% | 3,025 |
| Oct 31, 2025 | 75,600.00 | 75,800.00 | 74,100.00 | 74,500.00 | 74,500.00 | -1.46% | 1,690 |
| Oct 30, 2025 | 78,100.00 | 78,500.00 | 75,100.00 | 75,600.00 | 75,600.00 | -3.08% | 1,577 |
| Oct 29, 2025 | 79,900.00 | 80,300.00 | 78,000.00 | 78,000.00 | 78,000.00 | -2.38% | 2,594 |
| Oct 28, 2025 | 80,000.00 | 81,000.00 | 79,500.00 | 79,900.00 | 79,900.00 | -0.75% | 544 |
| Oct 27, 2025 | 81,400.00 | 81,800.00 | 80,100.00 | 80,500.00 | 80,500.00 | -1.59% | 815 |
| Oct 24, 2025 | 81,900.00 | 82,900.00 | 81,000.00 | 81,800.00 | 81,800.00 | -0.49% | 1,111 |
| Oct 23, 2025 | 83,000.00 | 83,200.00 | 82,000.00 | 82,200.00 | 82,200.00 | -0.84% | 274 |
| Oct 22, 2025 | 82,300.00 | 83,000.00 | 80,000.00 | 82,900.00 | 82,900.00 | 0.48% | 158 |
| Oct 21, 2025 | 82,900.00 | 84,000.00 | 81,900.00 | 82,500.00 | 82,500.00 | -1.43% | 274 |
| Oct 20, 2025 | 83,600.00 | 83,700.00 | 81,500.00 | 83,700.00 | 83,700.00 | -0.36% | 424 |
| Oct 17, 2025 | 82,900.00 | 84,000.00 | 81,600.00 | 84,000.00 | 84,000.00 | 0.24% | 192 |
| Oct 16, 2025 | 82,000.00 | 83,800.00 | 81,200.00 | 83,800.00 | 83,800.00 | 1.82% | 417 |
| Oct 15, 2025 | 80,900.00 | 82,900.00 | 80,700.00 | 82,300.00 | 82,300.00 | 1.73% | 789 |
| Oct 14, 2025 | 81,200.00 | 81,300.00 | 79,800.00 | 80,900.00 | 80,900.00 | -0.37% | 2,066 |
| Oct 13, 2025 | 81,000.00 | 81,400.00 | 80,000.00 | 81,200.00 | 81,200.00 | - | 802 |
| Oct 10, 2025 | 83,000.00 | 83,600.00 | 81,100.00 | 81,200.00 | 81,200.00 | -3.68% | 522 |
| Oct 2, 2025 | 82,400.00 | 84,500.00 | 82,100.00 | 84,300.00 | 84,300.00 | 0.84% | 266 |
| Oct 1, 2025 | 83,700.00 | 84,100.00 | 83,100.00 | 83,600.00 | 83,600.00 | 0.48% | 457 |
| Sep 30, 2025 | 81,700.00 | 83,400.00 | 81,700.00 | 83,200.00 | 83,200.00 | 1.22% | 387 |
| Sep 29, 2025 | 80,300.00 | 82,600.00 | 80,300.00 | 82,200.00 | 82,200.00 | 2.37% | 752 |
| Sep 26, 2025 | 82,700.00 | 82,700.00 | 80,200.00 | 80,300.00 | 80,300.00 | -2.90% | 1,227 |
| Sep 25, 2025 | 82,100.00 | 83,600.00 | 81,500.00 | 82,700.00 | 82,700.00 | 0.73% | 1,454 |
| Sep 24, 2025 | 84,900.00 | 84,900.00 | 81,300.00 | 82,100.00 | 82,100.00 | -3.30% | 1,550 |
| Sep 23, 2025 | 86,100.00 | 86,100.00 | 84,500.00 | 84,900.00 | 84,900.00 | -1.39% | 659 |
| Sep 22, 2025 | 87,400.00 | 87,800.00 | 85,400.00 | 86,100.00 | 86,100.00 | -2.27% | 596 |
| Sep 19, 2025 | 88,500.00 | 88,500.00 | 86,600.00 | 88,100.00 | 88,100.00 | -0.56% | 1,121 |
| Sep 18, 2025 | 86,400.00 | 88,600.00 | 85,600.00 | 88,600.00 | 88,600.00 | 2.78% | 1,814 |
| Sep 17, 2025 | 86,000.00 | 87,500.00 | 85,400.00 | 86,200.00 | 86,200.00 | 0.23% | 1,450 |
| Sep 16, 2025 | 87,500.00 | 87,700.00 | 85,000.00 | 86,000.00 | 86,000.00 | -1.71% | 1,701 |
| Sep 15, 2025 | 88,200.00 | 89,000.00 | 86,800.00 | 87,500.00 | 87,500.00 | -0.79% | 1,076 |
| Sep 12, 2025 | 88,600.00 | 89,300.00 | 86,800.00 | 88,200.00 | 88,200.00 | -1.23% | 2,240 |
| Sep 11, 2025 | 91,700.00 | 93,200.00 | 88,300.00 | 89,300.00 | 89,300.00 | -2.30% | 2,108 |
| Sep 10, 2025 | 92,100.00 | 93,000.00 | 90,000.00 | 91,400.00 | 91,400.00 | -1.19% | 1,819 |
| Sep 9, 2025 | 89,300.00 | 100,300.00 | 89,300.00 | 92,500.00 | 92,500.00 | 2.66% | 15,789 |
| Sep 8, 2025 | 88,300.00 | 90,800.00 | 88,300.00 | 90,100.00 | 90,100.00 | 1.24% | 711 |
| Sep 5, 2025 | 88,300.00 | 89,800.00 | 87,700.00 | 89,000.00 | 89,000.00 | 0.91% | 791 |
| Sep 4, 2025 | 88,100.00 | 89,200.00 | 88,100.00 | 88,200.00 | 88,200.00 | -0.68% | 241 |
| Sep 3, 2025 | 84,200.00 | 89,400.00 | 84,200.00 | 88,800.00 | 88,800.00 | 4.47% | 1,606 |
| Sep 2, 2025 | 83,500.00 | 85,800.00 | 83,500.00 | 85,000.00 | 85,000.00 | 2.04% | 1,057 |
| Sep 1, 2025 | 83,100.00 | 83,300.00 | 82,200.00 | 83,300.00 | 83,300.00 | -0.12% | 419 |
| Aug 29, 2025 | 82,100.00 | 83,800.00 | 81,900.00 | 83,400.00 | 83,400.00 | 0.48% | 1,278 |
| Aug 28, 2025 | 81,400.00 | 83,200.00 | 81,300.00 | 83,000.00 | 83,000.00 | 0.73% | 674 |
| Aug 27, 2025 | 82,300.00 | 82,700.00 | 81,000.00 | 82,400.00 | 82,400.00 | 0.12% | 619 |
| Aug 26, 2025 | 82,400.00 | 82,800.00 | 81,300.00 | 82,300.00 | 82,300.00 | -0.12% | 938 |
| Aug 25, 2025 | 82,000.00 | 82,600.00 | 80,200.00 | 82,400.00 | 82,400.00 | 0.49% | 398 |
| Aug 22, 2025 | 82,200.00 | 82,400.00 | 80,700.00 | 82,000.00 | 82,000.00 | -0.24% | 151 |
| Aug 21, 2025 | 79,400.00 | 82,800.00 | 79,400.00 | 82,200.00 | 82,200.00 | 2.49% | 353 |
| Aug 20, 2025 | 81,200.00 | 81,200.00 | 77,700.00 | 80,200.00 | 80,200.00 | -1.35% | 1,060 |
| Aug 19, 2025 | 81,700.00 | 82,200.00 | 81,000.00 | 81,300.00 | 81,300.00 | -0.61% | 334 |
| Aug 18, 2025 | 84,900.00 | 84,900.00 | 81,800.00 | 81,800.00 | 81,800.00 | -3.54% | 1,076 |
| Aug 14, 2025 | 86,100.00 | 86,500.00 | 84,500.00 | 84,800.00 | 84,800.00 | -1.85% | 168 |
| Aug 13, 2025 | 86,800.00 | 88,800.00 | 86,000.00 | 86,400.00 | 86,400.00 | -2.37% | 417 |
| Aug 12, 2025 | 88,500.00 | 88,700.00 | 86,800.00 | 88,500.00 | 88,500.00 | -1.01% | 592 |
| Aug 11, 2025 | 88,000.00 | 89,400.00 | 86,900.00 | 89,400.00 | 89,400.00 | 0.68% | 465 |
| Aug 8, 2025 | 88,700.00 | 88,900.00 | 87,000.00 | 88,800.00 | 88,800.00 | 0.11% | 703 |
| Aug 7, 2025 | 88,500.00 | 88,700.00 | 85,000.00 | 88,700.00 | 88,700.00 | -0.11% | 1,198 |
| Aug 6, 2025 | 86,600.00 | 89,000.00 | 85,500.00 | 88,800.00 | 88,800.00 | 1.49% | 368 |
| Aug 5, 2025 | 85,400.00 | 88,000.00 | 85,300.00 | 87,500.00 | 87,500.00 | 2.46% | 343 |
| Aug 4, 2025 | 84,400.00 | 85,500.00 | 82,700.00 | 85,400.00 | 85,400.00 | - | 536 |
| Aug 1, 2025 | 88,500.00 | 88,500.00 | 84,500.00 | 85,400.00 | 85,400.00 | -3.50% | 881 |
| Jul 31, 2025 | 89,500.00 | 89,500.00 | 86,800.00 | 88,500.00 | 88,500.00 | -1.12% | 758 |
| Jul 30, 2025 | 86,300.00 | 89,500.00 | 86,300.00 | 89,500.00 | 89,500.00 | 3.71% | 393 |
| Jul 29, 2025 | 86,000.00 | 87,400.00 | 85,100.00 | 86,300.00 | 86,300.00 | - | 1,084 |
| Jul 28, 2025 | 89,100.00 | 89,100.00 | 85,100.00 | 86,300.00 | 86,300.00 | -3.14% | 1,030 |
| Jul 25, 2025 | 88,100.00 | 89,900.00 | 86,600.00 | 89,100.00 | 89,100.00 | 1.14% | 577 |
| Jul 24, 2025 | 91,200.00 | 91,600.00 | 87,900.00 | 88,100.00 | 88,100.00 | -3.40% | 898 |
| Jul 23, 2025 | 91,200.00 | 92,000.00 | 88,600.00 | 91,200.00 | 91,200.00 | -0.65% | 534 |
| Jul 22, 2025 | 91,400.00 | 91,800.00 | 90,000.00 | 91,800.00 | 91,800.00 | 1.10% | 866 |
| Jul 21, 2025 | 93,000.00 | 94,900.00 | 90,800.00 | 90,800.00 | 90,800.00 | -3.09% | 841 |
| Jul 18, 2025 | 96,500.00 | 96,900.00 | 92,100.00 | 93,700.00 | 93,700.00 | -2.60% | 526 |
| Jul 17, 2025 | 95,400.00 | 97,000.00 | 93,600.00 | 96,200.00 | 96,200.00 | 0.84% | 808 |
| Jul 16, 2025 | 96,300.00 | 97,900.00 | 93,500.00 | 95,400.00 | 95,400.00 | -1.85% | 1,320 |
| Jul 15, 2025 | 96,400.00 | 98,100.00 | 94,600.00 | 97,200.00 | 97,200.00 | 1.89% | 1,651 |
| Jul 14, 2025 | 95,800.00 | 96,400.00 | 95,000.00 | 95,400.00 | 95,400.00 | -0.42% | 891 |
| Jul 11, 2025 | 98,500.00 | 98,500.00 | 93,900.00 | 95,800.00 | 95,800.00 | -0.52% | 1,147 |