Cs Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 65,400.00 | 65,400.00 | 64,500.00 | 65,000.00 | 63,089.36 | 756 |
| 2022-05-16 | 65,100.00 | 65,700.00 | 64,300.00 | 65,500.00 | 63,574.66 | 1,130 |
| 2022-05-13 | 64,800.00 | 65,500.00 | 64,700.00 | 65,000.00 | 63,089.36 | 1,552 |
| 2022-05-12 | 65,000.00 | 68,800.00 | 64,700.00 | 64,800.00 | 62,895.23 | 2,679 |
| 2022-05-11 | 66,700.00 | 68,900.00 | 64,500.00 | 64,700.00 | 62,798.17 | 3,442 |
| 2022-05-10 | 66,400.00 | 70,000.00 | 63,600.00 | 66,700.00 | 64,739.38 | 3,379 |
| 2022-05-09 | 67,900.00 | 67,900.00 | 65,600.00 | 66,600.00 | 64,642.32 | 2,795 |
| 2022-05-06 | 67,800.00 | 68,200.00 | 67,400.00 | 68,200.00 | 66,195.29 | 362 |
| 2022-05-04 | 68,100.00 | 68,500.00 | 67,800.00 | 68,300.00 | 66,292.35 | 1,019 |
| 2022-05-03 | 67,700.00 | 69,300.00 | 67,500.00 | 68,100.00 | 66,098.23 | 2,896 |
| 2022-05-02 | 67,800.00 | 68,300.00 | 67,200.00 | 67,600.00 | 65,612.93 | 1,874 |
| 2022-04-29 | 68,000.00 | 69,000.00 | 67,800.00 | 68,700.00 | 66,680.60 | 431 |
| 2022-04-28 | 68,400.00 | 69,700.00 | 67,400.00 | 68,000.00 | 66,001.17 | 1,329 |
| 2022-04-27 | 68,400.00 | 68,700.00 | 67,900.00 | 68,400.00 | 66,389.41 | 595 |
| 2022-04-26 | 68,400.00 | 69,000.00 | 68,400.00 | 68,700.00 | 66,680.60 | 641 |
| 2022-04-25 | 69,200.00 | 69,200.00 | 68,500.00 | 68,700.00 | 66,680.60 | 819 |
| 2022-04-22 | 70,400.00 | 70,500.00 | 69,000.00 | 69,300.00 | 67,262.96 | 1,156 |
| 2022-04-21 | 70,800.00 | 71,500.00 | 70,100.00 | 70,500.00 | 68,427.69 | 713 |
| 2022-04-20 | 70,400.00 | 70,800.00 | 69,800.00 | 70,800.00 | 68,718.87 | 1,253 |
| 2022-04-19 | 70,000.00 | 70,700.00 | 69,700.00 | 70,400.00 | 68,330.62 | 1,139 |
| 2022-04-18 | 69,200.00 | 70,400.00 | 69,000.00 | 70,400.00 | 68,330.62 | 2,304 |
| 2022-04-15 | 68,900.00 | 69,300.00 | 68,600.00 | 69,000.00 | 66,971.78 | 694 |
| 2022-04-14 | 68,200.00 | 69,500.00 | 67,600.00 | 68,900.00 | 66,874.72 | 2,315 |
| 2022-04-13 | 67,300.00 | 67,700.00 | 67,100.00 | 67,600.00 | 65,612.93 | 922 |
| 2022-04-12 | 66,600.00 | 67,300.00 | 66,300.00 | 67,300.00 | 65,321.75 | 934 |
| 2022-04-11 | 66,700.00 | 66,700.00 | 65,700.00 | 66,600.00 | 64,642.32 | 1,314 |
| 2022-04-08 | 67,000.00 | 67,100.00 | 66,400.00 | 67,000.00 | 65,030.57 | 729 |
| 2022-04-07 | 67,800.00 | 67,800.00 | 66,600.00 | 67,400.00 | 65,418.81 | 1,497 |
| 2022-04-06 | 68,100.00 | 68,400.00 | 67,600.00 | 68,300.00 | 66,292.35 | 1,386 |
| 2022-04-05 | 69,300.00 | 69,800.00 | 68,000.00 | 68,100.00 | 66,098.23 | 3,833 |
| 2022-04-04 | 71,400.00 | 71,400.00 | 69,900.00 | 69,900.00 | 67,845.32 | 2,765 |
| 2022-04-01 | 72,200.00 | 72,200.00 | 70,600.00 | 71,700.00 | 69,592.41 | 2,291 |
| 2022-03-31 | 71,800.00 | 72,600.00 | 71,200.00 | 72,200.00 | 70,077.71 | 1,137 |
| 2022-03-30 | 71,300.00 | 73,000.00 | 71,200.00 | 71,800.00 | 69,689.47 | 2,221 |
| 2022-03-29 | 71,000.00 | 71,200.00 | 70,300.00 | 71,200.00 | 69,107.11 | 2,040 |
| 2022-03-28 | 71,300.00 | 71,300.00 | 70,800.00 | 71,000.00 | 68,912.99 | 1,000 |
| 2022-03-25 | 71,000.00 | 72,600.00 | 71,000.00 | 71,300.00 | 69,204.17 | 4,679 |
| 2022-03-24 | 70,000.00 | 71,200.00 | 69,900.00 | 71,000.00 | 68,912.99 | 3,324 |
| 2022-03-23 | 70,200.00 | 70,500.00 | 69,800.00 | 70,200.00 | 68,136.50 | 1,788 |
| 2022-03-22 | 69,700.00 | 70,300.00 | 68,900.00 | 69,700.00 | 67,651.20 | 2,069 |
| 2022-03-21 | 68,500.00 | 71,500.00 | 68,200.00 | 69,500.00 | 67,457.08 | 4,196 |
| 2022-03-18 | 68,700.00 | 69,000.00 | 67,700.00 | 68,600.00 | 66,583.53 | 1,003 |
| 2022-03-17 | 68,500.00 | 68,700.00 | 67,800.00 | 68,700.00 | 66,680.60 | 1,138 |
| 2022-03-16 | 69,300.00 | 69,500.00 | 68,000.00 | 68,500.00 | 66,486.47 | 2,084 |
| 2022-03-15 | 68,800.00 | 69,600.00 | 68,600.00 | 69,300.00 | 67,262.96 | 1,820 |
| 2022-03-14 | 68,400.00 | 69,000.00 | 68,400.00 | 69,000.00 | 66,971.78 | 1,549 |
| 2022-03-11 | 67,800.00 | 69,900.00 | 66,700.00 | 68,300.00 | 66,292.35 | 3,500 |
| 2022-03-10 | 67,200.00 | 68,400.00 | 66,600.00 | 67,400.00 | 65,418.81 | 1,858 |
| 2022-03-08 | 67,800.00 | 68,700.00 | 67,000.00 | 67,000.00 | 65,030.57 | 2,095 |
| 2022-03-07 | 69,700.00 | 69,700.00 | 68,200.00 | 69,200.00 | 67,165.90 | 1,601 |
| 2022-03-04 | 70,000.00 | 70,200.00 | 68,900.00 | 69,700.00 | 67,651.20 | 1,134 |
| 2022-03-03 | 69,500.00 | 70,500.00 | 69,000.00 | 70,000.00 | 67,942.38 | 2,427 |
| 2022-03-02 | 68,600.00 | 69,600.00 | 67,500.00 | 69,500.00 | 67,457.08 | 3,818 |
| 2022-02-28 | 69,300.00 | 69,700.00 | 68,500.00 | 69,300.00 | 67,262.96 | 2,086 |
| 2022-02-25 | 68,300.00 | 70,500.00 | 68,300.00 | 69,800.00 | 67,748.26 | 3,439 |
| 2022-02-24 | 69,200.00 | 69,800.00 | 68,200.00 | 68,200.00 | 66,195.29 | 5,573 |
| 2022-02-23 | 67,100.00 | 70,200.00 | 67,000.00 | 69,000.00 | 66,971.78 | 7,745 |
| 2022-02-22 | 66,900.00 | 67,900.00 | 65,800.00 | 67,700.00 | 65,709.99 | 4,200 |
| 2022-02-21 | 66,400.00 | 67,500.00 | 66,200.00 | 66,900.00 | 64,933.51 | 1,279 |
| 2022-02-18 | 66,000.00 | 67,100.00 | 65,500.00 | 66,900.00 | 64,933.51 | 1,654 |
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.