Cs Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 69,100.00 | 69,300.00 | 68,600.00 | 69,200.00 | 68,263.03 | 338 |
| 2024-07-23 | 69,000.00 | 69,300.00 | 68,500.00 | 69,100.00 | 68,164.39 | 318 |
| 2024-07-22 | 69,100.00 | 69,200.00 | 68,200.00 | 68,500.00 | 67,572.51 | 348 |
| 2024-07-19 | 69,300.00 | 69,300.00 | 69,100.00 | 69,100.00 | 68,164.39 | 408 |
| 2024-07-18 | 69,700.00 | 69,900.00 | 68,800.00 | 69,100.00 | 68,164.39 | 2,417 |
| 2024-07-17 | 69,700.00 | 70,000.00 | 69,600.00 | 69,900.00 | 68,953.56 | 491 |
| 2024-07-16 | 69,800.00 | 69,900.00 | 69,500.00 | 69,900.00 | 68,953.56 | 503 |
| 2024-07-15 | 69,800.00 | 69,900.00 | 69,500.00 | 69,900.00 | 68,953.56 | 346 |
| 2024-07-12 | 69,800.00 | 69,900.00 | 69,700.00 | 69,900.00 | 68,953.56 | 242 |
| 2024-07-11 | 69,800.00 | 70,000.00 | 69,800.00 | 70,000.00 | 69,052.20 | 467 |
| 2024-07-10 | 70,000.00 | 70,000.00 | 69,600.00 | 70,000.00 | 69,052.20 | 323 |
| 2024-07-09 | 69,800.00 | 70,000.00 | 69,600.00 | 70,000.00 | 69,052.20 | 287 |
| 2024-07-08 | 69,700.00 | 70,000.00 | 69,400.00 | 69,900.00 | 68,953.56 | 259 |
| 2024-07-05 | 70,000.00 | 70,000.00 | 68,600.00 | 69,700.00 | 68,756.26 | 754 |
| 2024-07-04 | 69,300.00 | 69,900.00 | 69,300.00 | 69,800.00 | 68,854.91 | 267 |
| 2024-07-03 | 67,500.00 | 69,300.00 | 67,500.00 | 69,300.00 | 68,361.68 | 1,180 |
| 2024-07-02 | 69,900.00 | 69,900.00 | 68,400.00 | 68,400.00 | 67,473.87 | 1,808 |
| 2024-07-01 | 69,700.00 | 69,900.00 | 69,300.00 | 69,700.00 | 68,756.26 | 653 |
| 2024-06-28 | 69,900.00 | 70,000.00 | 69,600.00 | 70,000.00 | 69,052.20 | 290 |
| 2024-06-27 | 70,000.00 | 70,100.00 | 69,700.00 | 69,900.00 | 68,953.56 | 313 |
| 2024-06-26 | 69,800.00 | 70,200.00 | 69,700.00 | 70,000.00 | 69,052.20 | 293 |
| 2024-06-25 | 69,600.00 | 70,200.00 | 69,600.00 | 70,100.00 | 69,150.85 | 412 |
| 2024-06-24 | 69,800.00 | 70,100.00 | 69,600.00 | 69,900.00 | 68,953.56 | 511 |
| 2024-06-21 | 69,700.00 | 70,200.00 | 69,500.00 | 70,100.00 | 69,150.85 | 742 |
| 2024-06-20 | 69,700.00 | 70,400.00 | 69,500.00 | 69,800.00 | 68,854.91 | 770 |
| 2024-06-19 | 69,900.00 | 70,100.00 | 69,500.00 | 70,000.00 | 69,052.20 | 1,248 |
| 2024-06-18 | 69,800.00 | 70,000.00 | 69,500.00 | 69,900.00 | 68,953.56 | 664 |
| 2024-06-17 | 69,900.00 | 70,100.00 | 69,200.00 | 69,900.00 | 68,953.56 | 693 |
| 2024-06-14 | 69,700.00 | 70,000.00 | 69,100.00 | 69,900.00 | 68,953.56 | 621 |
| 2024-06-13 | 69,600.00 | 70,000.00 | 69,600.00 | 69,700.00 | 68,756.26 | 769 |
| 2024-06-12 | 69,600.00 | 69,900.00 | 69,200.00 | 69,700.00 | 68,756.26 | 547 |
| 2024-06-11 | 69,400.00 | 69,800.00 | 69,400.00 | 69,600.00 | 68,657.62 | 368 |
| 2024-06-10 | 68,900.00 | 69,500.00 | 68,700.00 | 69,500.00 | 68,558.97 | 401 |
| 2024-06-07 | 68,300.00 | 69,200.00 | 68,200.00 | 68,900.00 | 67,967.10 | 569 |
| 2024-06-05 | 69,200.00 | 69,900.00 | 67,100.00 | 68,200.00 | 67,276.57 | 946 |
| 2024-06-04 | 70,200.00 | 72,300.00 | 69,100.00 | 69,200.00 | 68,263.03 | 1,134 |
| 2024-06-03 | 69,900.00 | 71,300.00 | 68,600.00 | 71,000.00 | 70,038.66 | 1,284 |
| 2024-05-31 | 69,200.00 | 69,800.00 | 68,700.00 | 69,800.00 | 68,854.91 | 936 |
| 2024-05-30 | 69,300.00 | 69,300.00 | 68,500.00 | 69,000.00 | 68,065.74 | 631 |
| 2024-05-29 | 67,200.00 | 69,000.00 | 67,000.00 | 69,000.00 | 68,065.74 | 1,473 |
| 2024-05-28 | 66,700.00 | 68,000.00 | 66,500.00 | 67,200.00 | 66,290.11 | 1,941 |
| 2024-05-27 | 67,400.00 | 67,400.00 | 66,100.00 | 66,700.00 | 65,796.88 | 768 |
| 2024-05-24 | 66,600.00 | 66,700.00 | 66,200.00 | 66,700.00 | 65,796.88 | 611 |
| 2024-05-23 | 66,800.00 | 66,800.00 | 66,200.00 | 66,600.00 | 65,698.24 | 2,077 |
| 2024-05-22 | 66,700.00 | 66,700.00 | 66,300.00 | 66,700.00 | 65,796.88 | 2,723 |
| 2024-05-21 | 66,700.00 | 66,900.00 | 65,500.00 | 66,700.00 | 65,796.88 | 3,226 |
| 2024-05-20 | 67,600.00 | 67,800.00 | 66,600.00 | 66,700.00 | 65,796.88 | 1,011 |
| 2024-05-17 | 67,600.00 | 68,300.00 | 67,500.00 | 67,600.00 | 66,684.70 | 949 |
| 2024-05-16 | 66,700.00 | 67,600.00 | 66,600.00 | 67,600.00 | 66,684.70 | 568 |
| 2024-05-14 | 66,300.00 | 66,700.00 | 66,200.00 | 66,700.00 | 65,796.88 | 512 |
| 2024-05-13 | 65,900.00 | 66,200.00 | 65,900.00 | 66,200.00 | 65,303.65 | 276 |
| 2024-05-10 | 65,900.00 | 66,300.00 | 65,900.00 | 65,900.00 | 65,007.72 | 448 |
| 2024-05-09 | 66,200.00 | 66,200.00 | 65,900.00 | 66,200.00 | 65,303.65 | 520 |
| 2024-05-08 | 65,700.00 | 66,200.00 | 65,600.00 | 66,200.00 | 65,303.65 | 591 |
| 2024-05-07 | 65,900.00 | 66,000.00 | 65,600.00 | 65,900.00 | 65,007.72 | 426 |
| 2024-05-03 | 65,300.00 | 66,000.00 | 65,300.00 | 65,900.00 | 65,007.72 | 307 |
| 2024-05-02 | 65,200.00 | 65,600.00 | 65,200.00 | 65,500.00 | 64,613.13 | 262 |
| 2024-04-30 | 65,300.00 | 65,600.00 | 65,100.00 | 65,600.00 | 64,711.78 | 341 |
| 2024-04-29 | 65,200.00 | 65,600.00 | 65,100.00 | 65,500.00 | 64,613.13 | 452 |
| 2024-04-26 | 64,900.00 | 65,200.00 | 64,600.00 | 65,200.00 | 64,317.19 | 386 |
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.