Cs Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	57,200.00	57,200.00	55,500.00	56,800.00	55,130.39	2,293
2022-11-09	57,400.00	57,900.00	56,600.00	57,400.00	55,712.75	2,608
2022-11-08	56,800.00	57,800.00	56,400.00	57,400.00	55,712.75	3,104
2022-11-07	56,300.00	57,600.00	56,100.00	56,900.00	55,227.45	2,401
2022-11-04	56,500.00	56,900.00	55,700.00	56,700.00	55,033.33	2,065
2022-11-03	56,200.00	57,100.00	55,300.00	56,900.00	55,227.45	1,693
2022-11-02	56,100.00	56,900.00	55,700.00	56,200.00	54,548.03	1,573
2022-11-01	55,600.00	56,300.00	55,200.00	56,300.00	54,645.09	2,067
2022-10-31	54,700.00	55,400.00	54,500.00	55,400.00	53,771.54	1,599
2022-10-28	54,200.00	55,200.00	54,000.00	54,700.00	53,092.12	2,289
2022-10-27	53,300.00	54,600.00	53,100.00	54,600.00	52,995.06	3,107
2022-10-26	53,600.00	53,800.00	52,900.00	53,300.00	51,733.27	808
2022-10-25	53,700.00	53,700.00	52,400.00	53,700.00	52,121.51	2,630
2022-10-24	52,800.00	54,600.00	52,400.00	53,800.00	52,218.57	12,834
2022-10-21	53,000.00	54,100.00	51,000.00	52,700.00	51,150.91	4,335
2022-10-20	53,800.00	54,600.00	53,000.00	53,200.00	51,636.21	1,887
2022-10-19	53,900.00	54,500.00	53,500.00	53,900.00	52,315.63	1,277
2022-10-18	53,300.00	54,100.00	53,000.00	53,900.00	52,315.63	2,106
2022-10-17	52,800.00	53,200.00	51,800.00	53,100.00	51,539.15	1,822
2022-10-14	51,700.00	53,300.00	51,700.00	53,000.00	51,442.09	1,800
2022-10-13	52,700.00	52,800.00	50,800.00	51,400.00	49,889.12	4,098
2022-10-12	52,900.00	53,700.00	51,800.00	52,700.00	51,150.91	3,485
2022-10-11	55,100.00	55,100.00	52,600.00	52,900.00	51,345.03	2,943
2022-10-07	54,400.00	55,200.00	54,000.00	55,200.00	53,577.42	1,679
2022-10-06	53,500.00	54,900.00	53,400.00	54,400.00	52,800.94	1,915
2022-10-05	55,300.00	55,900.00	53,500.00	53,500.00	51,927.39	2,619
2022-10-04	55,500.00	55,500.00	54,100.00	54,600.00	52,995.06	2,131
2022-09-30	52,900.00	54,700.00	52,100.00	53,800.00	52,218.57	3,136
2022-09-29	55,300.00	55,700.00	53,500.00	53,700.00	52,121.51	7,493
2022-09-28	56,500.00	57,100.00	53,500.00	54,100.00	52,509.76	8,433
2022-09-27	57,800.00	59,000.00	56,000.00	57,100.00	55,421.57	5,974
2022-09-26	60,900.00	61,200.00	58,200.00	58,200.00	56,489.24	6,526
2022-09-23	64,600.00	66,600.00	62,100.00	62,400.00	60,565.78	4,826
2022-09-22	65,400.00	67,000.00	63,200.00	65,100.00	63,186.42	7,115
2022-09-21	63,100.00	68,400.00	63,100.00	66,000.00	64,059.96	15,127
2022-09-20	62,300.00	64,300.00	62,300.00	64,300.00	62,409.93	3,117
2022-09-19	64,500.00	65,300.00	61,000.00	62,700.00	60,856.96	18,063
2022-09-16	65,700.00	67,400.00	64,500.00	64,500.00	62,604.05	9,644
2022-09-15	68,100.00	68,700.00	66,300.00	66,300.00	64,351.14	7,080
2022-09-14	68,100.00	72,000.00	67,000.00	68,100.00	66,098.23	28,484
2022-09-13	68,400.00	69,600.00	67,600.00	68,800.00	66,777.66	4,898
2022-09-08	67,800.00	68,800.00	67,600.00	68,400.00	66,389.41	2,825
2022-09-07	69,100.00	70,900.00	67,000.00	67,600.00	65,612.93	7,220
2022-09-06	70,200.00	71,200.00	69,500.00	69,600.00	67,554.14	4,215
2022-09-05	72,800.00	72,800.00	69,100.00	69,500.00	67,457.08	10,558
2022-09-02	70,100.00	77,100.00	69,800.00	72,500.00	70,368.90	31,163
2022-09-01	72,400.00	72,400.00	69,800.00	70,000.00	67,942.38	11,991
2022-08-31	72,800.00	72,900.00	70,900.00	72,500.00	70,368.90	6,844
2022-08-30	75,300.00	75,900.00	71,300.00	72,500.00	70,368.90	16,221
2022-08-29	76,500.00	79,200.00	75,300.00	75,600.00	73,377.77	16,705
2022-08-26	75,000.00	80,300.00	74,800.00	78,300.00	75,998.41	47,584
2022-08-25	73,400.00	74,000.00	72,200.00	73,800.00	71,630.68	9,083
2022-08-24	78,200.00	78,600.00	73,100.00	73,500.00	71,339.50	26,980
2022-08-23	72,000.00	84,000.00	71,900.00	79,400.00	77,066.07	90,883
2022-08-22	74,100.00	74,700.00	70,300.00	72,900.00	70,757.14	10,681
2022-08-19	74,600.00	76,500.00	73,400.00	74,800.00	72,601.29	10,803
2022-08-18	73,600.00	75,900.00	72,300.00	74,800.00	72,601.29	16,115
2022-08-17	73,200.00	81,000.00	73,200.00	74,800.00	72,601.29	52,254
2022-08-16	73,500.00	75,300.00	72,500.00	74,500.00	72,310.11	13,466
2022-08-12	71,000.00	76,300.00	71,000.00	73,500.00	71,339.50	39,029

← NewerPage 17 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.