Cs Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 74,100.00 | 76,400.00 | 74,000.00 | 76,200.00 | 76,200.00 | 2,290 |
| 2026-01-19 | 74,300.00 | 74,500.00 | 73,200.00 | 74,100.00 | 74,100.00 | 653 |
| 2026-01-16 | 74,300.00 | 74,300.00 | 73,300.00 | 74,300.00 | 74,300.00 | 1,187 |
| 2026-01-15 | 72,800.00 | 74,300.00 | 72,700.00 | 74,300.00 | 74,300.00 | 1,925 |
| 2026-01-14 | 73,300.00 | 74,400.00 | 73,200.00 | 73,700.00 | 73,700.00 | 1,272 |
| 2026-01-13 | 74,500.00 | 74,600.00 | 73,300.00 | 74,000.00 | 74,000.00 | 568 |
| 2026-01-12 | 73,900.00 | 74,600.00 | 73,800.00 | 74,600.00 | 74,600.00 | 1,094 |
| 2026-01-09 | 74,500.00 | 74,800.00 | 74,400.00 | 74,400.00 | 74,400.00 | 179 |
| 2026-01-08 | 75,700.00 | 76,000.00 | 73,300.00 | 74,800.00 | 74,800.00 | 852 |
| 2026-01-07 | 75,800.00 | 77,000.00 | 74,800.00 | 75,200.00 | 75,200.00 | 665 |
| 2026-01-06 | 76,600.00 | 77,300.00 | 75,900.00 | 76,400.00 | 76,400.00 | 351 |
| 2026-01-05 | 76,600.00 | 77,400.00 | 75,600.00 | 76,600.00 | 76,600.00 | 988 |
| 2026-01-02 | 77,500.00 | 77,900.00 | 75,100.00 | 75,900.00 | 75,900.00 | 670 |
| 2025-12-30 | 77,000.00 | 77,500.00 | 76,500.00 | 77,500.00 | 77,500.00 | 159 |
| 2025-12-29 | 78,600.00 | 79,400.00 | 77,400.00 | 77,400.00 | 77,400.00 | 795 |
| 2025-12-26 | 79,200.00 | 79,700.00 | 78,400.00 | 79,400.00 | 78,900.00 | 629 |
| 2025-12-24 | 80,400.00 | 80,800.00 | 78,500.00 | 80,300.00 | 79,794.33 | 1,010 |
| 2025-12-23 | 81,800.00 | 82,600.00 | 79,500.00 | 79,500.00 | 78,999.37 | 1,315 |
| 2025-12-22 | 80,100.00 | 81,900.00 | 80,100.00 | 81,900.00 | 81,384.26 | 985 |
| 2025-12-19 | 80,900.00 | 80,900.00 | 80,100.00 | 80,800.00 | 80,291.18 | 695 |
| 2025-12-18 | 80,500.00 | 80,700.00 | 79,600.00 | 80,700.00 | 80,191.81 | 632 |
| 2025-12-17 | 80,000.00 | 80,600.00 | 79,500.00 | 80,500.00 | 79,993.07 | 768 |
| 2025-12-16 | 80,700.00 | 80,700.00 | 78,600.00 | 79,400.00 | 78,900.00 | 431 |
| 2025-12-15 | 80,100.00 | 80,900.00 | 79,600.00 | 80,700.00 | 80,191.81 | 812 |
| 2025-12-12 | 80,500.00 | 81,600.00 | 79,600.00 | 80,100.00 | 79,595.59 | 302 |
| 2025-12-11 | 79,200.00 | 80,300.00 | 78,400.00 | 80,200.00 | 79,694.96 | 663 |
| 2025-12-10 | 80,000.00 | 80,500.00 | 79,500.00 | 80,100.00 | 79,595.59 | 308 |
| 2025-12-09 | 79,700.00 | 80,000.00 | 77,700.00 | 80,000.00 | 79,496.22 | 742 |
| 2025-12-08 | 79,900.00 | 80,400.00 | 79,000.00 | 79,200.00 | 78,701.26 | 377 |
| 2025-12-05 | 80,800.00 | 80,800.00 | 77,900.00 | 79,900.00 | 79,396.85 | 725 |
| 2025-12-04 | 81,500.00 | 81,500.00 | 79,200.00 | 80,000.00 | 79,496.22 | 430 |
| 2025-12-03 | 79,200.00 | 80,700.00 | 77,800.00 | 80,400.00 | 79,893.70 | 530 |
| 2025-12-02 | 79,000.00 | 79,000.00 | 77,000.00 | 78,900.00 | 78,403.15 | 611 |
| 2025-12-01 | 79,300.00 | 79,300.00 | 76,500.00 | 78,000.00 | 77,508.82 | 434 |
| 2025-11-28 | 78,200.00 | 79,600.00 | 78,200.00 | 78,900.00 | 78,403.15 | 308 |
| 2025-11-27 | 77,800.00 | 78,900.00 | 76,800.00 | 78,800.00 | 78,303.78 | 513 |
| 2025-11-26 | 78,200.00 | 78,900.00 | 76,500.00 | 78,200.00 | 77,707.56 | 652 |
| 2025-11-25 | 77,700.00 | 78,300.00 | 76,200.00 | 78,200.00 | 77,707.56 | 843 |
| 2025-11-24 | 76,200.00 | 77,800.00 | 75,900.00 | 77,500.00 | 77,011.96 | 753 |
| 2025-11-21 | 76,500.00 | 78,100.00 | 75,600.00 | 76,200.00 | 75,720.15 | 1,332 |
| 2025-11-20 | 74,600.00 | 77,500.00 | 74,600.00 | 76,900.00 | 76,415.74 | 939 |
| 2025-11-19 | 73,500.00 | 75,000.00 | 73,200.00 | 74,800.00 | 74,328.97 | 734 |
| 2025-11-18 | 76,700.00 | 78,200.00 | 72,500.00 | 73,400.00 | 72,937.78 | 2,674 |
| 2025-11-17 | 76,100.00 | 77,900.00 | 76,100.00 | 77,300.00 | 76,813.22 | 697 |
| 2025-11-14 | 76,000.00 | 77,300.00 | 75,500.00 | 76,500.00 | 76,018.26 | 2,064 |
| 2025-11-13 | 75,100.00 | 76,900.00 | 75,100.00 | 76,600.00 | 76,117.63 | 1,315 |
| 2025-11-12 | 73,600.00 | 76,700.00 | 73,400.00 | 75,100.00 | 74,627.08 | 1,422 |
| 2025-11-11 | 73,900.00 | 73,900.00 | 72,700.00 | 73,700.00 | 73,235.89 | 1,626 |
| 2025-11-10 | 72,500.00 | 73,900.00 | 72,000.00 | 73,200.00 | 72,739.04 | 2,304 |
| 2025-11-07 | 72,700.00 | 72,800.00 | 71,000.00 | 72,000.00 | 71,546.60 | 756 |
| 2025-11-06 | 70,200.00 | 72,100.00 | 69,900.00 | 72,100.00 | 71,645.97 | 1,240 |
| 2025-11-05 | 71,300.00 | 71,800.00 | 70,000.00 | 70,200.00 | 69,757.93 | 660 |
| 2025-11-04 | 71,200.00 | 72,400.00 | 70,800.00 | 71,800.00 | 71,347.86 | 889 |
| 2025-11-03 | 74,500.00 | 75,900.00 | 71,100.00 | 71,200.00 | 70,751.64 | 3,025 |
| 2025-10-31 | 75,600.00 | 75,800.00 | 74,100.00 | 74,500.00 | 74,030.86 | 1,690 |
| 2025-10-30 | 78,100.00 | 78,500.00 | 75,100.00 | 75,600.00 | 75,123.93 | 1,577 |
| 2025-10-29 | 79,900.00 | 80,300.00 | 78,000.00 | 78,000.00 | 77,508.82 | 2,594 |
| 2025-10-28 | 80,000.00 | 81,000.00 | 79,500.00 | 79,900.00 | 79,396.85 | 544 |
| 2025-10-27 | 81,400.00 | 81,800.00 | 80,100.00 | 80,500.00 | 79,993.07 | 815 |
| 2025-10-24 | 81,900.00 | 82,900.00 | 81,000.00 | 81,800.00 | 81,284.89 | 1,111 |
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.