Cs Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 66,100.00 | 76,300.00 | 65,700.00 | 70,000.00 | 67,942.38 | 45,334 |
| 2022-08-10 | 65,200.00 | 67,000.00 | 65,100.00 | 66,700.00 | 64,739.38 | 3,475 |
| 2022-08-09 | 65,200.00 | 65,800.00 | 63,900.00 | 65,100.00 | 63,186.42 | 2,897 |
| 2022-08-08 | 66,300.00 | 66,300.00 | 65,000.00 | 65,300.00 | 63,380.54 | 1,127 |
| 2022-08-05 | 66,300.00 | 66,700.00 | 65,600.00 | 66,300.00 | 64,351.14 | 1,998 |
| 2022-08-04 | 66,800.00 | 68,400.00 | 65,900.00 | 66,500.00 | 64,545.26 | 5,421 |
| 2022-08-03 | 64,700.00 | 67,200.00 | 64,500.00 | 66,900.00 | 64,933.51 | 6,931 |
| 2022-08-02 | 66,000.00 | 66,600.00 | 64,400.00 | 64,800.00 | 62,895.23 | 2,384 |
| 2022-08-01 | 65,300.00 | 67,100.00 | 64,500.00 | 66,200.00 | 64,254.08 | 6,274 |
| 2022-07-29 | 67,200.00 | 67,200.00 | 65,700.00 | 66,000.00 | 64,059.96 | 2,900 |
| 2022-07-28 | 64,800.00 | 69,700.00 | 64,000.00 | 67,000.00 | 65,030.57 | 12,198 |
| 2022-07-27 | 62,900.00 | 67,800.00 | 62,400.00 | 64,900.00 | 62,992.29 | 22,708 |
| 2022-07-26 | 63,000.00 | 63,800.00 | 62,000.00 | 62,700.00 | 60,856.96 | 3,007 |
| 2022-07-25 | 64,300.00 | 65,000.00 | 63,500.00 | 63,800.00 | 61,924.63 | 5,311 |
| 2022-07-22 | 63,200.00 | 65,600.00 | 62,200.00 | 65,000.00 | 63,089.36 | 12,138 |
| 2022-07-21 | 62,700.00 | 63,800.00 | 62,200.00 | 63,000.00 | 61,148.14 | 6,340 |
| 2022-07-20 | 63,400.00 | 66,200.00 | 62,400.00 | 63,000.00 | 61,148.14 | 23,528 |
| 2022-07-19 | 58,300.00 | 72,400.00 | 57,500.00 | 64,100.00 | 62,215.81 | 90,730 |
| 2022-07-18 | 57,300.00 | 58,400.00 | 57,200.00 | 57,800.00 | 56,101.00 | 1,656 |
| 2022-07-15 | 58,500.00 | 58,500.00 | 56,600.00 | 56,900.00 | 55,227.45 | 3,090 |
| 2022-07-14 | 59,100.00 | 60,700.00 | 57,600.00 | 58,400.00 | 56,683.36 | 3,602 |
| 2022-07-13 | 59,600.00 | 59,600.00 | 58,800.00 | 59,500.00 | 57,751.03 | 1,570 |
| 2022-07-12 | 61,900.00 | 61,900.00 | 59,000.00 | 59,400.00 | 57,653.96 | 3,654 |
| 2022-07-11 | 59,900.00 | 61,800.00 | 58,500.00 | 61,000.00 | 59,206.93 | 7,424 |
| 2022-07-08 | 60,300.00 | 60,900.00 | 58,600.00 | 59,400.00 | 57,653.96 | 5,231 |
| 2022-07-07 | 57,900.00 | 60,900.00 | 57,900.00 | 60,700.00 | 58,915.75 | 7,960 |
| 2022-07-06 | 57,700.00 | 59,900.00 | 57,500.00 | 57,900.00 | 56,198.06 | 7,942 |
| 2022-07-05 | 57,100.00 | 59,000.00 | 56,800.00 | 57,300.00 | 55,615.69 | 7,690 |
| 2022-07-04 | 60,300.00 | 60,700.00 | 56,700.00 | 57,600.00 | 55,906.87 | 20,115 |
| 2022-07-01 | 56,000.00 | 60,800.00 | 55,100.00 | 59,500.00 | 57,751.03 | 28,722 |
| 2022-06-30 | 56,700.00 | 58,500.00 | 55,000.00 | 56,000.00 | 54,353.91 | 8,280 |
| 2022-06-29 | 56,800.00 | 57,800.00 | 56,300.00 | 56,800.00 | 55,130.39 | 3,852 |
| 2022-06-28 | 55,900.00 | 60,900.00 | 55,300.00 | 57,200.00 | 55,518.63 | 22,443 |
| 2022-06-27 | 54,400.00 | 56,900.00 | 53,600.00 | 55,600.00 | 53,965.66 | 4,018 |
| 2022-06-24 | 51,700.00 | 54,600.00 | 51,500.00 | 53,900.00 | 52,315.63 | 5,270 |
| 2022-06-23 | 56,100.00 | 56,900.00 | 52,700.00 | 52,700.00 | 51,150.91 | 5,933 |
| 2022-06-22 | 58,000.00 | 59,400.00 | 55,800.00 | 55,800.00 | 54,159.79 | 11,235 |
| 2022-06-21 | 58,200.00 | 58,600.00 | 57,000.00 | 58,000.00 | 56,295.12 | 4,601 |
| 2022-06-20 | 62,300.00 | 62,500.00 | 56,500.00 | 58,300.00 | 56,586.30 | 10,257 |
| 2022-06-17 | 66,900.00 | 66,900.00 | 61,300.00 | 61,600.00 | 59,789.30 | 34,541 |
| 2022-06-16 | 63,400.00 | 75,500.00 | 62,700.00 | 68,000.00 | 66,001.17 | 166,716 |
| 2022-06-15 | 61,200.00 | 72,300.00 | 60,600.00 | 61,600.00 | 59,789.30 | 131,780 |
| 2022-06-14 | 62,000.00 | 62,000.00 | 60,400.00 | 61,500.00 | 59,692.24 | 934 |
| 2022-06-13 | 63,300.00 | 69,600.00 | 61,500.00 | 62,000.00 | 60,177.54 | 11,768 |
| 2022-06-10 | 64,500.00 | 64,500.00 | 63,800.00 | 64,100.00 | 62,215.81 | 843 |
| 2022-06-09 | 64,100.00 | 64,900.00 | 63,800.00 | 64,500.00 | 62,604.05 | 1,013 |
| 2022-06-08 | 63,700.00 | 64,400.00 | 63,700.00 | 64,100.00 | 62,215.81 | 1,592 |
| 2022-06-07 | 64,200.00 | 64,200.00 | 63,600.00 | 63,900.00 | 62,021.69 | 469 |
| 2022-06-03 | 65,000.00 | 65,000.00 | 64,000.00 | 64,100.00 | 62,215.81 | 1,029 |
| 2022-06-02 | 65,000.00 | 65,000.00 | 64,000.00 | 64,700.00 | 62,798.17 | 241 |
| 2022-05-31 | 64,800.00 | 65,000.00 | 63,800.00 | 64,800.00 | 62,895.23 | 1,151 |
| 2022-05-30 | 65,600.00 | 65,600.00 | 64,800.00 | 64,800.00 | 62,895.23 | 599 |
| 2022-05-27 | 64,900.00 | 65,800.00 | 64,900.00 | 65,500.00 | 63,574.66 | 3,688 |
| 2022-05-26 | 64,200.00 | 65,000.00 | 64,200.00 | 64,900.00 | 62,992.29 | 1,763 |
| 2022-05-25 | 63,500.00 | 64,400.00 | 63,500.00 | 64,200.00 | 62,312.87 | 819 |
| 2022-05-24 | 63,000.00 | 63,600.00 | 63,000.00 | 63,500.00 | 61,633.45 | 1,540 |
| 2022-05-23 | 63,100.00 | 63,500.00 | 62,800.00 | 63,300.00 | 61,439.33 | 1,650 |
| 2022-05-20 | 63,600.00 | 63,900.00 | 63,300.00 | 63,600.00 | 61,730.51 | 466 |
| 2022-05-19 | 64,200.00 | 64,200.00 | 63,700.00 | 63,800.00 | 61,924.63 | 1,022 |
| 2022-05-18 | 65,000.00 | 65,200.00 | 64,300.00 | 64,900.00 | 62,992.29 | 1,159 |
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.