Cs Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	58,600.00	59,100.00	58,400.00	59,100.00	57,840.01	715
2023-05-03	58,600.00	59,100.00	58,200.00	59,100.00	57,840.01	1,285
2023-05-02	58,200.00	58,600.00	58,100.00	58,600.00	57,350.67	1,028
2023-04-28	58,200.00	58,300.00	57,600.00	58,100.00	56,861.33	887
2023-04-27	57,600.00	58,300.00	57,100.00	58,000.00	56,763.46	549
2023-04-26	57,900.00	57,900.00	57,200.00	57,600.00	56,371.99	828
2023-04-25	58,300.00	58,300.00	57,200.00	58,100.00	56,861.33	1,612
2023-04-24	58,300.00	58,900.00	57,700.00	58,300.00	57,057.07	1,732
2023-04-21	59,100.00	60,100.00	58,100.00	58,300.00	57,057.07	4,140
2023-04-20	58,700.00	60,200.00	58,000.00	59,500.00	58,231.48	8,068
2023-04-19	58,600.00	58,700.00	58,100.00	58,700.00	57,448.54	1,324
2023-04-18	58,700.00	58,700.00	58,000.00	58,600.00	57,350.67	762
2023-04-17	58,800.00	58,800.00	58,200.00	58,700.00	57,448.54	1,257
2023-04-14	58,600.00	59,200.00	58,200.00	58,800.00	57,546.41	1,853
2023-04-13	58,500.00	58,900.00	57,700.00	58,600.00	57,350.67	1,241
2023-04-12	57,400.00	58,600.00	57,000.00	58,500.00	57,252.80	2,222
2023-04-11	57,500.00	57,900.00	56,500.00	57,800.00	56,567.73	2,244
2023-04-10	59,200.00	61,400.00	57,000.00	57,000.00	55,784.78	19,542
2023-04-07	59,100.00	59,200.00	58,100.00	59,100.00	57,840.01	1,334
2023-04-06	58,600.00	59,100.00	58,500.00	59,100.00	57,840.01	999
2023-04-05	58,800.00	59,200.00	58,500.00	59,100.00	57,840.01	656
2023-04-04	58,200.00	59,200.00	58,200.00	58,900.00	57,644.27	3,471
2023-04-03	58,400.00	58,400.00	57,900.00	58,300.00	57,057.07	3,207
2023-03-31	58,000.00	58,200.00	57,600.00	58,200.00	56,959.20	2,061
2023-03-30	57,500.00	57,900.00	57,200.00	57,900.00	56,665.59	1,763
2023-03-29	56,900.00	57,500.00	56,700.00	57,500.00	56,274.12	1,573
2023-03-28	56,500.00	56,900.00	55,900.00	56,900.00	55,686.91	2,517
2023-03-27	59,000.00	59,000.00	54,400.00	56,300.00	55,099.71	10,466
2023-03-24	58,000.00	59,000.00	57,800.00	59,000.00	57,742.14	963
2023-03-23	58,500.00	59,000.00	57,400.00	57,800.00	56,567.73	2,017
2023-03-22	59,000.00	59,000.00	58,400.00	58,500.00	57,252.80	673
2023-03-21	59,100.00	59,100.00	58,500.00	58,800.00	57,546.41	568
2023-03-20	58,100.00	59,000.00	58,100.00	58,900.00	57,644.27	1,260
2023-03-17	59,800.00	59,800.00	57,000.00	57,700.00	56,469.86	8,161
2023-03-16	60,900.00	60,900.00	59,400.00	59,500.00	58,231.48	2,293
2023-03-15	61,600.00	61,900.00	60,800.00	60,900.00	59,601.64	2,401
2023-03-14	62,700.00	63,000.00	60,700.00	61,900.00	60,580.32	2,770
2023-03-13	63,000.00	63,100.00	61,800.00	63,100.00	61,754.73	1,198
2023-03-10	63,300.00	63,600.00	62,400.00	63,600.00	62,244.07	747
2023-03-09	63,300.00	63,600.00	63,000.00	63,600.00	62,244.07	854
2023-03-08	64,700.00	64,700.00	63,000.00	63,600.00	62,244.07	1,511
2023-03-07	65,000.00	65,000.00	64,400.00	64,700.00	63,320.62	786
2023-03-06	65,500.00	65,500.00	64,400.00	65,200.00	63,809.96	1,518
2023-03-03	64,800.00	65,500.00	64,200.00	65,500.00	64,103.57	3,438
2023-03-02	64,100.00	64,900.00	64,100.00	64,800.00	63,418.49	2,071
2023-02-28	63,700.00	64,400.00	63,700.00	64,100.00	62,733.41	1,875
2023-02-27	64,000.00	64,300.00	63,000.00	63,800.00	62,439.81	1,726
2023-02-24	64,400.00	64,600.00	63,800.00	64,300.00	62,929.15	1,099
2023-02-23	63,400.00	64,300.00	63,000.00	64,300.00	62,929.15	2,586
2023-02-22	63,800.00	64,600.00	63,100.00	63,400.00	62,048.34	3,296
2023-02-21	63,300.00	64,200.00	63,100.00	63,800.00	62,439.81	2,264
2023-02-20	63,000.00	63,400.00	62,900.00	63,300.00	61,950.47	775
2023-02-17	62,800.00	63,600.00	62,400.00	63,200.00	61,852.60	1,908
2023-02-16	62,700.00	63,300.00	62,300.00	62,800.00	61,461.13	2,883
2023-02-15	62,800.00	63,500.00	61,900.00	62,700.00	61,363.26	5,292
2023-02-14	62,800.00	63,200.00	62,400.00	62,800.00	61,461.13	741
2023-02-13	62,700.00	63,000.00	62,500.00	62,900.00	61,559.00	1,135
2023-02-10	62,600.00	63,000.00	62,000.00	62,900.00	61,559.00	3,563
2023-02-09	63,000.00	63,300.00	62,200.00	62,500.00	61,167.52	1,806
2023-02-08	64,400.00	64,400.00	62,900.00	63,000.00	61,656.86	3,111

← NewerPage 15 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.