Cs Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	63,900.00	64,300.00	63,500.00	63,600.00	62,738.86	1,152
2024-01-25	63,900.00	64,300.00	63,500.00	63,900.00	63,034.80	832
2024-01-24	63,900.00	64,100.00	63,600.00	63,900.00	63,034.80	533
2024-01-23	63,300.00	64,600.00	63,300.00	63,900.00	63,034.80	660
2024-01-22	63,500.00	64,200.00	63,300.00	63,800.00	62,936.15	594
2024-01-19	62,800.00	63,700.00	62,600.00	63,500.00	62,640.21	846
2024-01-18	62,700.00	62,800.00	61,800.00	62,700.00	61,851.04	564
2024-01-17	64,100.00	64,500.00	62,100.00	62,700.00	61,851.04	1,684
2024-01-16	64,100.00	65,000.00	64,100.00	64,600.00	63,725.32	606
2024-01-15	65,000.00	65,000.00	64,000.00	64,900.00	64,021.26	1,027
2024-01-12	64,900.00	65,300.00	64,400.00	65,100.00	64,218.55	1,054
2024-01-11	64,500.00	65,200.00	63,700.00	65,100.00	64,218.55	1,638
2024-01-10	64,000.00	64,800.00	64,000.00	64,500.00	63,626.67	435
2024-01-09	63,800.00	64,600.00	63,600.00	64,500.00	63,626.67	997
2024-01-08	61,800.00	64,700.00	61,800.00	64,100.00	63,232.09	5,878
2024-01-05	59,300.00	61,800.00	59,100.00	61,800.00	60,963.23	2,425
2024-01-04	58,900.00	60,400.00	58,900.00	59,600.00	58,793.02	471
2024-01-03	59,800.00	60,100.00	59,100.00	59,100.00	58,299.79	792
2024-01-02	61,100.00	61,100.00	59,600.00	59,800.00	58,990.31	1,187
2023-12-28	62,700.00	63,500.00	60,000.00	61,900.00	61,061.88	1,795
2023-12-27	63,400.00	63,500.00	62,900.00	63,200.00	62,344.27	724
2023-12-26	62,600.00	63,800.00	62,600.00	63,400.00	62,048.34	1,170
2023-12-22	62,700.00	63,000.00	62,500.00	63,000.00	61,656.86	632
2023-12-21	62,400.00	62,900.00	62,400.00	62,900.00	61,559.00	583
2023-12-20	62,400.00	62,800.00	62,200.00	62,500.00	61,167.52	939
2023-12-19	61,700.00	62,400.00	61,500.00	62,400.00	61,069.66	1,400
2023-12-18	61,500.00	61,700.00	61,300.00	61,700.00	60,384.58	551
2023-12-15	61,200.00	61,500.00	60,800.00	61,500.00	60,188.84	1,093
2023-12-14	60,800.00	61,500.00	60,800.00	61,500.00	60,188.84	523
2023-12-13	61,000.00	61,400.00	60,500.00	61,200.00	59,895.24	943
2023-12-12	60,800.00	61,200.00	60,700.00	61,000.00	59,699.50	1,049
2023-12-11	60,500.00	60,800.00	60,300.00	60,800.00	59,503.77	824
2023-12-08	60,000.00	60,600.00	59,000.00	60,500.00	59,210.16	389
2023-12-07	60,200.00	60,500.00	59,800.00	60,500.00	59,210.16	437
2023-12-06	60,000.00	60,300.00	59,700.00	60,300.00	59,014.43	351
2023-12-05	60,000.00	60,200.00	59,600.00	60,100.00	58,818.69	623
2023-12-04	60,000.00	60,100.00	59,700.00	60,100.00	58,818.69	413
2023-12-01	59,900.00	60,000.00	59,200.00	60,000.00	58,720.82	552
2023-11-30	59,600.00	60,000.00	59,400.00	59,900.00	58,622.96	474
2023-11-29	59,900.00	60,000.00	58,800.00	59,900.00	58,622.96	1,780
2023-11-28	59,700.00	59,900.00	59,200.00	59,900.00	58,622.96	685
2023-11-27	59,300.00	60,000.00	59,300.00	59,700.00	58,427.22	545
2023-11-24	59,200.00	59,400.00	58,700.00	59,400.00	58,133.61	673
2023-11-23	59,100.00	59,200.00	58,500.00	59,200.00	57,937.88	555
2023-11-22	59,200.00	59,200.00	58,500.00	59,100.00	57,840.01	468
2023-11-21	59,400.00	59,400.00	58,900.00	59,200.00	57,937.88	549
2023-11-20	59,000.00	59,300.00	58,800.00	59,200.00	57,937.88	430
2023-11-17	58,800.00	59,300.00	58,800.00	58,800.00	57,546.41	580
2023-11-16	59,000.00	59,400.00	58,900.00	59,400.00	58,133.61	1,056
2023-11-15	58,600.00	59,000.00	58,100.00	58,900.00	57,644.27	604
2023-11-14	58,300.00	58,600.00	58,100.00	58,600.00	57,350.67	374
2023-11-13	57,800.00	58,900.00	57,800.00	58,300.00	57,057.07	1,470
2023-11-10	59,000.00	59,300.00	58,700.00	59,100.00	57,840.01	643
2023-11-09	58,700.00	59,100.00	58,700.00	59,000.00	57,742.14	317
2023-11-08	59,000.00	59,300.00	58,700.00	58,700.00	57,448.54	392
2023-11-07	59,000.00	59,300.00	58,600.00	59,000.00	57,742.14	396
2023-11-06	58,900.00	59,700.00	58,800.00	58,800.00	57,546.41	703
2023-11-03	58,400.00	58,800.00	58,300.00	58,800.00	57,546.41	292
2023-11-02	57,900.00	58,800.00	57,900.00	58,600.00	57,350.67	428
2023-11-01	58,400.00	58,400.00	57,900.00	57,900.00	56,665.59	333

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.