Cs Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	66,400.00	66,600.00	65,000.00	66,300.00	64,351.14	3,378
2022-02-16	67,600.00	67,600.00	64,800.00	66,400.00	64,448.20	7,384
2022-02-15	62,000.00	69,800.00	61,800.00	66,900.00	64,933.51	18,113
2022-02-14	63,000.00	63,200.00	62,100.00	62,500.00	60,662.84	1,193
2022-02-11	64,700.00	64,900.00	63,700.00	63,700.00	61,827.57	2,050
2022-02-10	64,800.00	64,800.00	64,500.00	64,800.00	62,895.23	679
2022-02-09	64,700.00	64,800.00	64,000.00	64,800.00	62,895.23	1,362
2022-02-08	64,600.00	65,000.00	64,000.00	64,200.00	62,312.87	1,257
2022-02-07	63,700.00	64,700.00	63,500.00	64,500.00	62,604.05	733
2022-02-04	61,800.00	63,800.00	61,800.00	63,700.00	61,827.57	1,671
2022-02-03	62,700.00	62,700.00	61,700.00	61,700.00	59,886.36	1,531
2022-01-28	60,100.00	62,100.00	60,000.00	62,100.00	60,274.60	627
2022-01-27	62,400.00	62,500.00	60,000.00	60,300.00	58,527.51	861
2022-01-26	62,300.00	62,700.00	61,200.00	62,500.00	60,662.84	1,261
2022-01-25	61,900.00	62,700.00	61,100.00	62,300.00	60,468.72	910
2022-01-24	63,500.00	63,500.00	61,600.00	62,200.00	60,371.66	627
2022-01-21	63,600.00	64,000.00	63,500.00	63,700.00	61,827.57	692
2022-01-20	62,700.00	63,500.00	61,800.00	63,500.00	61,633.45	1,065
2022-01-19	63,100.00	63,300.00	62,300.00	62,600.00	60,759.90	883
2022-01-18	63,000.00	64,400.00	62,500.00	63,100.00	61,245.20	2,086
2022-01-17	63,700.00	64,300.00	63,300.00	63,400.00	61,536.39	1,390
2022-01-14	65,300.00	65,300.00	64,200.00	64,900.00	62,992.29	1,940
2022-01-13	65,200.00	65,600.00	64,500.00	65,300.00	63,380.54	1,746
2022-01-12	64,600.00	65,400.00	64,600.00	65,100.00	63,186.42	2,130
2022-01-11	64,900.00	65,600.00	64,700.00	64,900.00	62,992.29	2,393
2022-01-10	65,100.00	66,000.00	64,800.00	65,800.00	63,865.84	2,372
2022-01-07	65,100.00	65,100.00	64,300.00	65,000.00	63,089.36	1,386
2022-01-06	64,300.00	65,700.00	64,300.00	65,100.00	63,186.42	3,344
2022-01-05	64,500.00	65,600.00	64,200.00	65,300.00	63,380.54	2,403
2022-01-04	64,500.00	64,600.00	64,100.00	64,500.00	62,604.05	1,894
2022-01-03	64,300.00	64,500.00	64,100.00	64,500.00	62,604.05	1,028
2021-12-30	64,000.00	64,200.00	63,300.00	64,100.00	62,215.81	1,019
2021-12-29	64,200.00	64,300.00	63,800.00	64,000.00	62,118.75	1,103
2021-12-28	64,000.00	64,300.00	63,700.00	64,300.00	61,924.63	1,235
2021-12-27	63,900.00	64,000.00	63,700.00	64,000.00	61,635.71	688
2021-12-24	62,800.00	64,100.00	62,700.00	64,000.00	61,635.71	1,236
2021-12-23	62,800.00	63,100.00	62,400.00	62,800.00	60,480.04	1,367
2021-12-22	62,000.00	63,000.00	62,000.00	62,700.00	60,383.74	792
2021-12-21	62,000.00	62,400.00	61,500.00	62,000.00	59,709.60	1,081
2021-12-20	63,700.00	63,900.00	62,500.00	62,500.00	60,191.12	1,729
2021-12-17	63,900.00	64,400.00	63,800.00	64,000.00	61,635.71	1,083
2021-12-16	63,900.00	64,500.00	63,600.00	63,900.00	61,539.41	1,020
2021-12-15	63,400.00	63,900.00	63,000.00	63,900.00	61,539.41	815
2021-12-14	64,200.00	64,200.00	63,400.00	63,400.00	61,057.88	1,023
2021-12-13	64,300.00	64,300.00	63,900.00	64,300.00	61,924.63	1,280
2021-12-10	64,300.00	64,600.00	63,900.00	64,400.00	62,020.93	1,259
2021-12-09	63,800.00	64,400.00	63,400.00	64,300.00	61,924.63	1,543
2021-12-08	63,400.00	63,800.00	62,800.00	63,800.00	61,443.10	2,337
2021-12-07	62,600.00	63,700.00	62,600.00	63,300.00	60,961.57	1,421
2021-12-06	61,800.00	63,500.00	61,500.00	62,600.00	60,287.43	3,931
2021-12-03	62,500.00	62,500.00	61,300.00	61,300.00	59,035.45	1,575
2021-12-02	61,000.00	61,500.00	59,600.00	61,200.00	58,939.15	2,201
2021-12-01	56,700.00	61,000.00	55,900.00	60,000.00	57,783.48	4,220
2021-11-30	59,200.00	59,500.00	57,500.00	57,500.00	55,375.83	3,952
2021-11-29	58,300.00	60,200.00	58,300.00	59,200.00	57,013.03	2,277
2021-11-26	60,700.00	61,000.00	60,500.00	60,800.00	58,553.93	1,203
2021-11-25	60,700.00	61,300.00	60,500.00	61,100.00	58,842.84	1,848
2021-11-24	60,800.00	61,500.00	60,700.00	60,900.00	58,650.23	2,515
2021-11-23	61,100.00	61,200.00	60,500.00	60,900.00	58,650.23	1,528
2021-11-22	61,200.00	61,300.00	59,500.00	60,600.00	58,361.31	4,431

← NewerPage 20 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.