Cs Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64,900.00 | 65,700.00 | 64,000.00 | 65,000.00 | 64,119.90 | 1,226 |
| 2024-04-24 | 63,900.00 | 65,000.00 | 63,900.00 | 64,900.00 | 64,021.26 | 868 |
| 2024-04-23 | 63,700.00 | 64,000.00 | 63,300.00 | 64,000.00 | 63,133.44 | 860 |
| 2024-04-22 | 63,200.00 | 63,800.00 | 62,900.00 | 63,700.00 | 62,837.50 | 447 |
| 2024-04-19 | 63,500.00 | 63,700.00 | 62,600.00 | 63,100.00 | 62,245.63 | 701 |
| 2024-04-18 | 62,600.00 | 64,000.00 | 62,100.00 | 63,700.00 | 62,837.50 | 1,564 |
| 2024-04-17 | 63,500.00 | 64,800.00 | 62,000.00 | 62,000.00 | 61,160.52 | 2,090 |
| 2024-04-16 | 64,300.00 | 64,300.00 | 62,600.00 | 63,700.00 | 62,837.50 | 1,290 |
| 2024-04-15 | 64,600.00 | 65,000.00 | 64,300.00 | 64,700.00 | 63,823.96 | 852 |
| 2024-04-12 | 65,100.00 | 65,700.00 | 64,600.00 | 65,200.00 | 64,317.19 | 802 |
| 2024-04-11 | 65,900.00 | 65,900.00 | 65,000.00 | 65,700.00 | 64,810.42 | 1,401 |
| 2024-04-09 | 65,500.00 | 66,000.00 | 65,500.00 | 66,000.00 | 65,106.36 | 720 |
| 2024-04-08 | 65,600.00 | 65,900.00 | 65,000.00 | 65,500.00 | 64,613.13 | 833 |
| 2024-04-05 | 66,000.00 | 66,100.00 | 65,500.00 | 65,900.00 | 65,007.72 | 2,129 |
| 2024-04-04 | 66,100.00 | 66,100.00 | 65,700.00 | 66,000.00 | 65,106.36 | 374 |
| 2024-04-03 | 65,800.00 | 66,100.00 | 65,400.00 | 66,100.00 | 65,205.01 | 789 |
| 2024-04-02 | 65,500.00 | 66,000.00 | 65,500.00 | 66,000.00 | 65,106.36 | 673 |
| 2024-04-01 | 65,900.00 | 65,900.00 | 65,300.00 | 65,900.00 | 65,007.72 | 2,253 |
| 2024-03-29 | 65,600.00 | 65,900.00 | 65,500.00 | 65,900.00 | 65,007.72 | 489 |
| 2024-03-28 | 65,100.00 | 65,900.00 | 64,900.00 | 65,900.00 | 65,007.72 | 937 |
| 2024-03-27 | 65,600.00 | 65,700.00 | 65,200.00 | 65,600.00 | 64,711.78 | 477 |
| 2024-03-26 | 65,000.00 | 65,700.00 | 65,000.00 | 65,700.00 | 64,810.42 | 456 |
| 2024-03-25 | 65,700.00 | 66,000.00 | 65,500.00 | 65,700.00 | 64,810.42 | 582 |
| 2024-03-22 | 65,400.00 | 65,800.00 | 65,300.00 | 65,700.00 | 64,810.42 | 568 |
| 2024-03-21 | 66,300.00 | 66,300.00 | 65,500.00 | 65,500.00 | 64,613.13 | 2,365 |
| 2024-03-20 | 66,000.00 | 66,300.00 | 65,600.00 | 66,300.00 | 65,402.30 | 427 |
| 2024-03-19 | 66,000.00 | 66,200.00 | 65,500.00 | 66,000.00 | 65,106.36 | 1,564 |
| 2024-03-18 | 65,700.00 | 66,000.00 | 65,000.00 | 66,000.00 | 65,106.36 | 1,036 |
| 2024-03-15 | 65,500.00 | 65,900.00 | 64,900.00 | 65,800.00 | 64,909.07 | 3,424 |
| 2024-03-14 | 65,100.00 | 65,700.00 | 64,800.00 | 65,500.00 | 64,613.13 | 755 |
| 2024-03-13 | 64,600.00 | 65,400.00 | 64,300.00 | 65,400.00 | 64,514.49 | 600 |
| 2024-03-12 | 64,500.00 | 64,900.00 | 64,000.00 | 64,900.00 | 64,021.26 | 1,650 |
| 2024-03-11 | 64,400.00 | 65,000.00 | 64,000.00 | 64,600.00 | 63,725.32 | 564 |
| 2024-03-08 | 64,500.00 | 64,900.00 | 64,400.00 | 64,700.00 | 63,823.96 | 338 |
| 2024-03-07 | 65,100.00 | 65,100.00 | 63,800.00 | 65,000.00 | 64,119.90 | 2,173 |
| 2024-03-06 | 65,000.00 | 66,000.00 | 64,400.00 | 65,000.00 | 64,119.90 | 971 |
| 2024-03-05 | 65,600.00 | 65,700.00 | 64,200.00 | 64,600.00 | 63,725.32 | 1,300 |
| 2024-03-04 | 65,400.00 | 65,800.00 | 65,100.00 | 65,600.00 | 64,711.78 | 846 |
| 2024-02-29 | 66,200.00 | 66,400.00 | 65,200.00 | 65,400.00 | 64,514.49 | 2,125 |
| 2024-02-28 | 65,800.00 | 66,600.00 | 65,500.00 | 66,200.00 | 65,303.65 | 533 |
| 2024-02-27 | 66,100.00 | 66,300.00 | 65,500.00 | 66,000.00 | 65,106.36 | 1,022 |
| 2024-02-26 | 66,800.00 | 67,000.00 | 66,100.00 | 66,100.00 | 65,205.01 | 515 |
| 2024-02-23 | 66,700.00 | 67,100.00 | 66,500.00 | 67,100.00 | 66,191.47 | 973 |
| 2024-02-22 | 67,300.00 | 67,500.00 | 66,300.00 | 66,900.00 | 65,994.18 | 1,739 |
| 2024-02-21 | 67,600.00 | 67,700.00 | 67,000.00 | 67,600.00 | 66,684.70 | 911 |
| 2024-02-20 | 67,100.00 | 67,800.00 | 66,800.00 | 67,600.00 | 66,684.70 | 3,710 |
| 2024-02-19 | 66,900.00 | 67,600.00 | 66,300.00 | 67,600.00 | 66,684.70 | 1,319 |
| 2024-02-16 | 66,300.00 | 66,900.00 | 65,500.00 | 66,900.00 | 65,994.18 | 1,876 |
| 2024-02-15 | 66,600.00 | 67,300.00 | 65,500.00 | 66,600.00 | 65,698.24 | 3,392 |
| 2024-02-14 | 66,000.00 | 66,900.00 | 65,900.00 | 66,900.00 | 65,994.18 | 1,342 |
| 2024-02-13 | 66,000.00 | 66,400.00 | 65,200.00 | 66,400.00 | 65,500.95 | 1,367 |
| 2024-02-08 | 66,000.00 | 66,000.00 | 65,200.00 | 66,000.00 | 65,106.36 | 1,000 |
| 2024-02-07 | 65,700.00 | 66,700.00 | 65,100.00 | 66,300.00 | 65,402.30 | 1,096 |
| 2024-02-06 | 66,300.00 | 67,400.00 | 64,900.00 | 64,900.00 | 64,021.26 | 1,560 |
| 2024-02-05 | 68,000.00 | 68,300.00 | 64,000.00 | 66,600.00 | 65,698.24 | 1,919 |
| 2024-02-02 | 68,400.00 | 68,800.00 | 67,600.00 | 68,500.00 | 67,572.51 | 1,584 |
| 2024-02-01 | 66,900.00 | 68,800.00 | 66,900.00 | 68,400.00 | 67,473.87 | 3,033 |
| 2024-01-31 | 65,400.00 | 68,900.00 | 65,200.00 | 67,100.00 | 66,191.47 | 4,694 |
| 2024-01-30 | 63,600.00 | 67,100.00 | 63,600.00 | 65,900.00 | 65,007.72 | 5,408 |
| 2024-01-29 | 63,600.00 | 64,100.00 | 63,300.00 | 63,800.00 | 62,936.15 | 1,270 |
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.