Cs Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 86,000.00 | 87,400.00 | 85,100.00 | 86,300.00 | 85,756.55 | 1,084 |
| 2025-07-28 | 89,100.00 | 89,100.00 | 85,100.00 | 86,300.00 | 85,756.55 | 1,030 |
| 2025-07-25 | 88,100.00 | 89,900.00 | 86,600.00 | 89,100.00 | 88,538.92 | 577 |
| 2025-07-24 | 91,200.00 | 91,600.00 | 87,900.00 | 88,100.00 | 87,545.21 | 898 |
| 2025-07-23 | 91,200.00 | 92,000.00 | 88,600.00 | 91,200.00 | 90,625.69 | 534 |
| 2025-07-22 | 91,400.00 | 91,800.00 | 90,000.00 | 91,800.00 | 91,221.91 | 866 |
| 2025-07-21 | 93,000.00 | 94,900.00 | 90,800.00 | 90,800.00 | 90,228.21 | 841 |
| 2025-07-18 | 96,500.00 | 96,900.00 | 92,100.00 | 93,700.00 | 93,109.95 | 526 |
| 2025-07-17 | 95,400.00 | 97,000.00 | 93,600.00 | 96,200.00 | 95,594.21 | 808 |
| 2025-07-16 | 96,300.00 | 97,900.00 | 93,500.00 | 95,400.00 | 94,799.24 | 1,320 |
| 2025-07-15 | 96,400.00 | 98,100.00 | 94,600.00 | 97,200.00 | 96,587.91 | 1,651 |
| 2025-07-14 | 95,800.00 | 96,400.00 | 95,000.00 | 95,400.00 | 94,799.24 | 891 |
| 2025-07-11 | 98,500.00 | 98,500.00 | 93,900.00 | 95,800.00 | 95,196.73 | 1,147 |
| 2025-07-10 | 93,900.00 | 96,500.00 | 91,700.00 | 96,300.00 | 95,693.58 | 1,553 |
| 2025-07-09 | 90,300.00 | 93,300.00 | 90,200.00 | 93,300.00 | 92,712.47 | 1,628 |
| 2025-07-08 | 90,400.00 | 90,500.00 | 89,200.00 | 90,300.00 | 89,731.36 | 541 |
| 2025-07-07 | 87,300.00 | 90,000.00 | 87,200.00 | 90,000.00 | 89,433.25 | 831 |
| 2025-07-04 | 90,800.00 | 92,300.00 | 88,000.00 | 88,000.00 | 87,445.84 | 568 |
| 2025-07-03 | 92,000.00 | 92,600.00 | 90,300.00 | 90,700.00 | 90,128.84 | 738 |
| 2025-07-02 | 94,400.00 | 95,600.00 | 89,500.00 | 92,000.00 | 91,420.65 | 1,153 |
| 2025-07-01 | 93,000.00 | 96,500.00 | 93,000.00 | 94,600.00 | 94,004.28 | 1,629 |
| 2025-06-30 | 88,700.00 | 92,300.00 | 88,400.00 | 92,200.00 | 91,619.40 | 1,213 |
| 2025-06-27 | 88,000.00 | 90,000.00 | 87,200.00 | 89,500.00 | 88,936.40 | 867 |
| 2025-06-26 | 90,000.00 | 90,700.00 | 85,200.00 | 88,900.00 | 88,340.18 | 902 |
| 2025-06-25 | 89,900.00 | 91,000.00 | 87,900.00 | 89,800.00 | 89,234.51 | 1,745 |
| 2025-06-24 | 86,500.00 | 90,700.00 | 86,500.00 | 89,000.00 | 88,439.55 | 1,268 |
| 2025-06-23 | 87,800.00 | 87,800.00 | 85,200.00 | 86,800.00 | 86,253.40 | 1,477 |
| 2025-06-20 | 89,800.00 | 89,800.00 | 82,900.00 | 87,800.00 | 87,247.10 | 2,019 |
| 2025-06-19 | 92,400.00 | 93,200.00 | 89,000.00 | 89,800.00 | 89,234.51 | 894 |
| 2025-06-18 | 93,500.00 | 94,900.00 | 92,000.00 | 93,200.00 | 92,613.10 | 1,642 |
| 2025-06-17 | 92,400.00 | 95,100.00 | 92,400.00 | 93,800.00 | 93,209.32 | 1,056 |
| 2025-06-16 | 91,700.00 | 93,100.00 | 91,500.00 | 92,300.00 | 91,718.77 | 1,132 |
| 2025-06-13 | 97,500.00 | 98,000.00 | 92,000.00 | 92,400.00 | 91,818.14 | 1,872 |
| 2025-06-12 | 94,900.00 | 102,100.00 | 94,900.00 | 98,700.00 | 98,078.46 | 4,146 |
| 2025-06-11 | 91,800.00 | 95,400.00 | 91,800.00 | 95,400.00 | 94,799.24 | 1,539 |
| 2025-06-10 | 92,300.00 | 92,900.00 | 90,600.00 | 92,500.00 | 91,917.51 | 2,372 |
| 2025-06-09 | 88,500.00 | 94,400.00 | 88,500.00 | 92,300.00 | 91,718.77 | 3,812 |
| 2025-06-05 | 86,400.00 | 89,000.00 | 86,300.00 | 88,000.00 | 87,445.84 | 3,652 |
| 2025-06-04 | 82,000.00 | 88,000.00 | 81,900.00 | 86,300.00 | 85,756.55 | 4,139 |
| 2025-06-02 | 83,000.00 | 83,000.00 | 79,300.00 | 81,900.00 | 81,384.26 | 2,533 |
| 2025-05-30 | 77,500.00 | 88,000.00 | 77,500.00 | 82,900.00 | 82,377.96 | 8,763 |
| 2025-05-29 | 76,500.00 | 77,500.00 | 75,600.00 | 77,500.00 | 77,011.96 | 2,329 |
| 2025-05-28 | 75,300.00 | 76,000.00 | 75,300.00 | 75,500.00 | 75,024.56 | 900 |
| 2025-05-27 | 74,800.00 | 75,500.00 | 74,500.00 | 75,300.00 | 74,825.82 | 421 |
| 2025-05-26 | 75,300.00 | 75,500.00 | 74,600.00 | 74,800.00 | 74,328.97 | 550 |
| 2025-05-23 | 74,600.00 | 75,400.00 | 74,300.00 | 75,400.00 | 74,925.19 | 625 |
| 2025-05-22 | 74,700.00 | 74,800.00 | 73,800.00 | 73,900.00 | 73,434.63 | 733 |
| 2025-05-21 | 74,800.00 | 74,800.00 | 73,500.00 | 73,900.00 | 73,434.63 | 815 |
| 2025-05-20 | 74,700.00 | 75,500.00 | 74,000.00 | 74,200.00 | 73,732.75 | 788 |
| 2025-05-19 | 75,900.00 | 75,900.00 | 74,700.00 | 74,700.00 | 74,229.60 | 1,278 |
| 2025-05-16 | 75,000.00 | 75,900.00 | 74,700.00 | 75,900.00 | 75,422.04 | 1,643 |
| 2025-05-15 | 75,400.00 | 76,000.00 | 74,400.00 | 75,600.00 | 75,123.93 | 1,762 |
| 2025-05-14 | 74,000.00 | 75,400.00 | 73,800.00 | 75,400.00 | 74,925.19 | 1,250 |
| 2025-05-13 | 73,600.00 | 74,200.00 | 73,300.00 | 74,000.00 | 73,534.01 | 405 |
| 2025-05-12 | 74,500.00 | 74,600.00 | 73,700.00 | 74,300.00 | 73,832.12 | 538 |
| 2025-05-09 | 74,500.00 | 74,600.00 | 73,800.00 | 74,500.00 | 74,030.86 | 299 |
| 2025-05-08 | 74,100.00 | 74,900.00 | 74,100.00 | 74,600.00 | 74,130.23 | 175 |
| 2025-05-07 | 74,200.00 | 74,700.00 | 73,800.00 | 74,600.00 | 74,130.23 | 289 |
| 2025-05-02 | 73,900.00 | 74,600.00 | 73,000.00 | 74,200.00 | 73,732.75 | 485 |
| 2025-04-30 | 74,500.00 | 74,800.00 | 73,900.00 | 74,100.00 | 73,633.38 | 477 |
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.