Cs Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	64,400.00	65,000.00	63,500.00	63,900.00	62,537.68	1,979
2023-02-06	64,400.00	64,700.00	63,700.00	64,600.00	63,222.75	1,331
2023-02-03	63,700.00	64,800.00	63,600.00	64,400.00	63,027.02	1,777
2023-02-02	63,800.00	64,200.00	63,100.00	64,100.00	62,733.41	2,065
2023-02-01	63,100.00	64,100.00	63,100.00	63,800.00	62,439.81	2,902
2023-01-31	62,700.00	63,400.00	61,900.00	63,300.00	61,950.47	6,444
2023-01-30	61,600.00	65,000.00	61,400.00	63,200.00	61,852.60	17,611
2023-01-27	60,500.00	61,800.00	60,000.00	61,700.00	60,384.58	5,339
2023-01-26	60,100.00	60,500.00	59,700.00	60,500.00	59,210.16	1,501
2023-01-25	59,800.00	60,200.00	59,700.00	60,100.00	58,818.69	1,774
2023-01-20	60,100.00	60,700.00	59,400.00	59,700.00	58,427.22	1,489
2023-01-19	60,600.00	60,700.00	59,900.00	60,300.00	59,014.43	4,637
2023-01-18	61,000.00	61,000.00	60,400.00	60,900.00	59,601.64	959
2023-01-17	61,500.00	61,900.00	60,400.00	61,000.00	59,699.50	1,172
2023-01-16	61,900.00	62,000.00	61,300.00	61,600.00	60,286.71	750
2023-01-13	61,400.00	61,900.00	61,000.00	61,800.00	60,482.45	835
2023-01-12	61,400.00	62,000.00	61,000.00	61,400.00	60,090.98	1,426
2023-01-11	61,600.00	63,300.00	60,800.00	61,900.00	60,580.32	10,807
2023-01-10	62,300.00	62,900.00	61,500.00	61,500.00	60,188.84	4,105
2023-01-09	61,700.00	62,400.00	61,400.00	62,300.00	60,971.79	2,989
2023-01-06	60,500.00	62,100.00	60,000.00	61,400.00	60,090.98	3,888
2023-01-05	57,000.00	60,200.00	56,700.00	60,200.00	58,916.56	5,784
2023-01-04	56,700.00	57,500.00	55,100.00	57,000.00	55,784.78	1,432
2023-01-03	57,100.00	57,100.00	55,700.00	56,700.00	55,491.18	1,675
2023-01-02	58,000.00	58,100.00	56,200.00	57,600.00	56,371.99	1,325
2022-12-29	59,000.00	59,300.00	57,400.00	57,600.00	56,371.99	1,608
2022-12-28	60,600.00	60,600.00	59,000.00	59,900.00	58,622.96	1,055
2022-12-27	59,900.00	60,700.00	59,500.00	60,600.00	58,818.69	1,192
2022-12-26	59,600.00	60,400.00	58,600.00	59,900.00	58,139.27	2,093
2022-12-23	59,600.00	59,600.00	58,400.00	59,600.00	57,848.09	1,231
2022-12-22	59,300.00	59,900.00	58,900.00	59,700.00	57,945.15	404
2022-12-21	58,600.00	59,600.00	58,600.00	59,300.00	57,556.90	770
2022-12-20	60,700.00	60,700.00	58,400.00	58,600.00	56,877.48	2,504
2022-12-19	60,800.00	61,400.00	60,000.00	60,700.00	58,915.75	1,679
2022-12-16	60,700.00	61,100.00	60,200.00	61,000.00	59,206.93	859
2022-12-15	61,200.00	61,600.00	60,500.00	60,800.00	59,012.81	1,221
2022-12-14	60,800.00	61,400.00	60,600.00	61,200.00	59,401.05	1,163
2022-12-13	60,100.00	61,700.00	59,900.00	60,800.00	59,012.81	1,573
2022-12-12	60,000.00	60,500.00	59,200.00	60,500.00	58,721.63	606
2022-12-09	60,100.00	60,100.00	59,200.00	60,000.00	58,236.33	1,032
2022-12-08	60,700.00	60,700.00	59,900.00	60,100.00	58,333.39	940
2022-12-07	61,700.00	62,200.00	60,200.00	60,700.00	58,915.75	3,168
2022-12-06	62,000.00	62,800.00	61,500.00	62,600.00	60,759.90	1,137
2022-12-05	62,400.00	63,300.00	61,900.00	62,800.00	60,954.02	2,472
2022-12-02	62,700.00	63,200.00	61,500.00	62,800.00	60,954.02	2,134
2022-12-01	63,400.00	63,400.00	62,100.00	63,000.00	61,148.14	1,356
2022-11-30	60,500.00	63,000.00	60,300.00	62,800.00	60,954.02	6,439
2022-11-29	58,900.00	60,500.00	58,900.00	60,500.00	58,721.63	2,123
2022-11-28	58,200.00	62,200.00	58,200.00	59,500.00	57,751.03	6,361
2022-11-25	59,700.00	60,000.00	59,100.00	59,600.00	57,848.09	519
2022-11-24	59,800.00	59,800.00	58,300.00	59,700.00	57,945.15	1,688
2022-11-23	59,200.00	60,700.00	58,100.00	59,400.00	57,653.96	6,029
2022-11-22	58,700.00	59,500.00	58,700.00	59,200.00	57,459.84	1,319
2022-11-21	57,700.00	60,600.00	57,000.00	59,300.00	57,556.90	6,584
2022-11-18	57,800.00	58,000.00	57,400.00	57,700.00	56,003.94	1,397
2022-11-17	58,000.00	58,800.00	57,100.00	57,800.00	56,101.00	2,036
2022-11-16	58,200.00	58,800.00	57,700.00	58,300.00	56,586.30	1,543
2022-11-15	56,800.00	58,500.00	56,600.00	58,100.00	56,392.18	4,957
2022-11-14	57,400.00	57,400.00	56,600.00	57,000.00	55,324.51	1,163
2022-11-11	57,300.00	57,600.00	56,700.00	57,100.00	55,421.57	1,376

← NewerPage 16 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.