Cs Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 61,100.00 | 61,200.00 | 60,500.00 | 60,900.00 | 58,650.23 | 1,528 |
| 2021-11-22 | 61,200.00 | 61,300.00 | 59,500.00 | 60,600.00 | 58,361.31 | 4,431 |
| 2021-11-19 | 61,500.00 | 61,600.00 | 60,700.00 | 61,300.00 | 59,035.45 | 3,180 |
| 2021-11-18 | 62,600.00 | 62,600.00 | 60,700.00 | 60,900.00 | 58,650.23 | 3,131 |
| 2021-11-17 | 62,900.00 | 63,000.00 | 61,600.00 | 62,600.00 | 60,287.43 | 2,026 |
| 2021-11-16 | 63,200.00 | 63,600.00 | 62,600.00 | 62,600.00 | 60,287.43 | 2,290 |
| 2021-11-15 | 61,900.00 | 63,000.00 | 61,500.00 | 63,000.00 | 60,672.65 | 1,361 |
| 2021-11-12 | 61,200.00 | 62,000.00 | 61,100.00 | 61,700.00 | 59,420.68 | 1,349 |
| 2021-11-11 | 60,800.00 | 61,600.00 | 59,900.00 | 61,200.00 | 58,939.15 | 3,973 |
| 2021-11-10 | 62,800.00 | 62,800.00 | 61,000.00 | 61,000.00 | 58,746.54 | 1,612 |
| 2021-11-09 | 63,700.00 | 63,700.00 | 62,700.00 | 62,800.00 | 60,480.04 | 1,266 |
| 2021-11-08 | 64,200.00 | 64,200.00 | 62,600.00 | 63,700.00 | 61,346.79 | 1,189 |
| 2021-11-05 | 64,700.00 | 64,700.00 | 63,500.00 | 64,300.00 | 61,924.63 | 1,168 |
| 2021-11-04 | 64,800.00 | 65,000.00 | 64,100.00 | 64,800.00 | 62,406.16 | 1,561 |
| 2021-11-03 | 64,900.00 | 65,100.00 | 64,400.00 | 64,900.00 | 62,502.46 | 1,296 |
| 2021-11-02 | 64,600.00 | 65,300.00 | 64,400.00 | 65,000.00 | 62,598.77 | 1,961 |
| 2021-11-01 | 64,400.00 | 64,600.00 | 63,700.00 | 64,600.00 | 62,213.55 | 1,225 |
| 2021-10-29 | 65,900.00 | 65,900.00 | 64,900.00 | 64,900.00 | 62,502.46 | 1,352 |
| 2021-10-28 | 65,600.00 | 67,100.00 | 64,900.00 | 66,000.00 | 63,561.83 | 4,437 |
| 2021-10-27 | 64,900.00 | 66,000.00 | 64,800.00 | 65,600.00 | 63,176.60 | 3,033 |
| 2021-10-26 | 64,800.00 | 64,900.00 | 64,500.00 | 64,900.00 | 62,502.46 | 535 |
| 2021-10-25 | 63,200.00 | 65,700.00 | 62,900.00 | 64,800.00 | 62,406.16 | 2,193 |
| 2021-10-22 | 63,300.00 | 63,600.00 | 62,400.00 | 63,500.00 | 61,154.18 | 2,884 |
| 2021-10-21 | 64,400.00 | 64,400.00 | 63,300.00 | 63,300.00 | 60,961.57 | 1,960 |
| 2021-10-20 | 64,300.00 | 64,500.00 | 63,900.00 | 64,100.00 | 61,732.02 | 1,230 |
| 2021-10-19 | 63,900.00 | 64,100.00 | 63,800.00 | 64,000.00 | 61,635.71 | 713 |
| 2021-10-18 | 63,700.00 | 64,000.00 | 63,200.00 | 63,900.00 | 61,539.41 | 794 |
| 2021-10-15 | 63,400.00 | 63,700.00 | 62,800.00 | 63,700.00 | 61,346.79 | 1,281 |
| 2021-10-14 | 63,500.00 | 63,800.00 | 62,400.00 | 63,300.00 | 60,961.57 | 1,113 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.