Cs Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	58,400.00	58,900.00	58,400.00	58,600.00	57,350.67	1,591
2023-07-31	58,400.00	58,800.00	58,100.00	58,400.00	57,154.93	501
2023-07-28	57,900.00	58,400.00	57,600.00	58,400.00	57,154.93	675
2023-07-27	56,800.00	58,100.00	56,200.00	57,500.00	56,274.12	933
2023-07-26	58,600.00	58,600.00	55,500.00	56,800.00	55,589.05	6,702
2023-07-25	58,500.00	58,900.00	58,400.00	58,600.00	57,350.67	555
2023-07-24	59,000.00	59,200.00	58,200.00	58,600.00	57,350.67	1,839
2023-07-21	58,900.00	59,400.00	58,500.00	59,400.00	58,133.61	1,035
2023-07-20	59,200.00	59,400.00	57,900.00	59,400.00	58,133.61	1,251
2023-07-19	60,100.00	60,100.00	59,100.00	59,200.00	57,937.88	1,667
2023-07-18	61,600.00	61,900.00	59,500.00	59,800.00	58,525.09	3,103
2023-07-17	61,600.00	62,200.00	61,100.00	61,600.00	60,286.71	1,062
2023-07-14	61,600.00	61,600.00	60,700.00	61,200.00	59,895.24	1,703
2023-07-13	62,600.00	62,900.00	61,100.00	61,400.00	60,090.98	4,679
2023-07-12	59,600.00	64,000.00	59,600.00	60,600.00	59,308.03	17,804
2023-07-11	58,700.00	60,000.00	58,700.00	59,500.00	58,231.48	1,469
2023-07-10	57,900.00	58,700.00	57,900.00	58,700.00	57,448.54	798
2023-07-07	58,200.00	58,200.00	57,700.00	57,900.00	56,665.59	1,212
2023-07-06	59,200.00	59,200.00	58,300.00	58,300.00	57,057.07	1,936
2023-07-05	60,400.00	60,500.00	59,000.00	59,300.00	58,035.75	1,762
2023-07-04	60,900.00	60,900.00	60,100.00	60,200.00	58,916.56	582
2023-07-03	59,600.00	61,000.00	59,600.00	60,900.00	59,601.64	1,371
2023-06-30	59,500.00	59,700.00	59,100.00	59,600.00	58,329.35	468
2023-06-29	60,400.00	60,400.00	59,300.00	59,300.00	58,035.75	1,129
2023-06-28	60,200.00	60,700.00	59,800.00	60,500.00	59,210.16	974
2023-06-27	59,700.00	60,300.00	59,500.00	60,200.00	58,916.56	457
2023-06-26	59,800.00	59,900.00	59,200.00	59,800.00	58,525.09	894
2023-06-23	61,300.00	61,300.00	59,800.00	59,900.00	58,622.96	1,649
2023-06-22	61,100.00	61,500.00	60,700.00	61,400.00	60,090.98	779
2023-06-21	59,700.00	62,800.00	59,200.00	61,500.00	60,188.84	10,476
2023-06-20	60,000.00	60,300.00	59,300.00	59,400.00	58,133.61	811
2023-06-19	60,200.00	60,400.00	59,800.00	59,800.00	58,525.09	449
2023-06-16	60,100.00	60,600.00	59,500.00	60,200.00	58,916.56	873
2023-06-15	60,400.00	60,400.00	59,700.00	60,100.00	58,818.69	482
2023-06-14	60,800.00	60,800.00	60,000.00	60,400.00	59,112.30	1,264
2023-06-13	60,500.00	60,800.00	60,200.00	60,800.00	59,503.77	773
2023-06-12	60,700.00	61,700.00	60,100.00	60,500.00	59,210.16	937
2023-06-09	61,300.00	61,400.00	60,400.00	60,700.00	59,405.90	883
2023-06-08	61,100.00	61,300.00	61,000.00	61,300.00	59,993.11	308
2023-06-07	61,300.00	61,800.00	61,000.00	61,600.00	60,286.71	352
2023-06-05	61,300.00	61,300.00	60,800.00	61,300.00	59,993.11	608
2023-06-02	61,400.00	61,400.00	60,700.00	61,300.00	59,993.11	395
2023-06-01	61,300.00	61,500.00	60,700.00	61,400.00	60,090.98	778
2023-05-31	61,700.00	61,900.00	61,600.00	61,700.00	60,384.58	1,234
2023-05-30	61,000.00	61,900.00	60,900.00	61,700.00	60,384.58	1,921
2023-05-26	60,500.00	60,900.00	60,000.00	60,900.00	59,601.64	848
2023-05-25	60,300.00	61,000.00	59,900.00	60,500.00	59,210.16	1,227
2023-05-24	60,000.00	60,500.00	59,800.00	60,400.00	59,112.30	863
2023-05-23	59,700.00	60,000.00	59,600.00	60,000.00	58,720.82	1,065
2023-05-22	59,500.00	59,700.00	59,300.00	59,500.00	58,231.48	520
2023-05-19	59,500.00	59,700.00	59,300.00	59,500.00	58,231.48	1,062
2023-05-18	59,400.00	59,500.00	58,900.00	59,500.00	58,231.48	790
2023-05-17	59,200.00	59,600.00	58,600.00	59,000.00	57,742.14	963
2023-05-16	58,000.00	60,000.00	58,000.00	59,400.00	58,133.61	2,727
2023-05-15	58,300.00	58,300.00	57,600.00	58,000.00	56,763.46	652
2023-05-12	58,200.00	58,300.00	57,800.00	58,300.00	57,057.07	1,396
2023-05-11	58,300.00	58,600.00	58,000.00	58,300.00	57,057.07	812
2023-05-10	58,600.00	58,600.00	58,000.00	58,300.00	57,057.07	1,050
2023-05-09	58,500.00	58,800.00	58,300.00	58,600.00	57,350.67	899
2023-05-08	58,900.00	59,200.00	58,400.00	59,100.00	57,840.01	909

← NewerPage 14 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.