Cs Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	83,000.00	83,200.00	82,000.00	82,200.00	81,682.37	274
2025-10-22	82,300.00	83,000.00	80,000.00	82,900.00	82,377.96	158
2025-10-21	82,900.00	84,000.00	81,900.00	82,500.00	81,980.48	274
2025-10-20	83,600.00	83,700.00	81,500.00	83,700.00	83,172.92	424
2025-10-17	82,900.00	84,000.00	81,600.00	84,000.00	83,471.03	192
2025-10-16	82,000.00	83,800.00	81,200.00	83,800.00	83,272.29	417
2025-10-15	80,900.00	82,900.00	80,700.00	82,300.00	81,781.74	789
2025-10-14	81,200.00	81,300.00	79,800.00	80,900.00	80,390.55	2,066
2025-10-13	81,000.00	81,400.00	80,000.00	81,200.00	80,688.67	802
2025-10-10	83,000.00	83,600.00	81,100.00	81,200.00	80,688.67	522
2025-10-02	82,400.00	84,500.00	82,100.00	84,300.00	83,769.14	266
2025-10-01	83,700.00	84,100.00	83,100.00	83,600.00	83,073.55	457
2025-09-30	81,700.00	83,400.00	81,700.00	83,200.00	82,676.07	387
2025-09-29	80,300.00	82,600.00	80,300.00	82,200.00	81,682.37	752
2025-09-26	82,700.00	82,700.00	80,200.00	80,300.00	79,794.33	1,227
2025-09-25	82,100.00	83,600.00	81,500.00	82,700.00	82,179.22	1,454
2025-09-24	84,900.00	84,900.00	81,300.00	82,100.00	81,583.00	1,550
2025-09-23	86,100.00	86,100.00	84,500.00	84,900.00	84,365.37	659
2025-09-22	87,400.00	87,800.00	85,400.00	86,100.00	85,557.81	596
2025-09-19	88,500.00	88,500.00	86,600.00	88,100.00	87,545.21	1,121
2025-09-18	86,400.00	88,600.00	85,600.00	88,600.00	88,042.07	1,814
2025-09-17	86,000.00	87,500.00	85,400.00	86,200.00	85,657.18	1,450
2025-09-16	87,500.00	87,700.00	85,000.00	86,000.00	85,458.44	1,701
2025-09-15	88,200.00	89,000.00	86,800.00	87,500.00	86,948.99	1,076
2025-09-12	88,600.00	89,300.00	86,800.00	88,200.00	87,644.58	2,240
2025-09-11	91,700.00	93,200.00	88,300.00	89,300.00	88,737.66	2,108
2025-09-10	92,100.00	93,000.00	90,000.00	91,400.00	90,824.43	1,819
2025-09-09	89,300.00	100,300.00	89,300.00	92,500.00	91,917.51	15,789
2025-09-08	88,300.00	90,800.00	88,300.00	90,100.00	89,532.62	711
2025-09-05	88,300.00	89,800.00	87,700.00	89,000.00	88,439.55	791
2025-09-04	88,100.00	89,200.00	88,100.00	88,200.00	87,644.58	241
2025-09-03	84,200.00	89,400.00	84,200.00	88,800.00	88,240.81	1,606
2025-09-02	83,500.00	85,800.00	83,500.00	85,000.00	84,464.74	1,057
2025-09-01	83,100.00	83,300.00	82,200.00	83,300.00	82,775.44	419
2025-08-29	82,100.00	83,800.00	81,900.00	83,400.00	82,874.81	1,278
2025-08-28	81,400.00	83,200.00	81,300.00	83,000.00	82,477.33	674
2025-08-27	82,300.00	82,700.00	81,000.00	82,400.00	81,881.11	619
2025-08-26	82,400.00	82,800.00	81,300.00	82,300.00	81,781.74	938
2025-08-25	82,000.00	82,600.00	80,200.00	82,400.00	81,881.11	398
2025-08-22	82,200.00	82,400.00	80,700.00	82,000.00	81,483.63	151
2025-08-21	79,400.00	82,800.00	79,400.00	82,200.00	81,682.37	353
2025-08-20	81,200.00	81,200.00	77,700.00	80,200.00	79,694.96	1,060
2025-08-19	81,700.00	82,200.00	81,000.00	81,300.00	80,788.04	334
2025-08-18	84,900.00	84,900.00	81,800.00	81,800.00	81,284.89	1,076
2025-08-14	86,100.00	86,500.00	84,500.00	84,800.00	84,266.00	168
2025-08-13	86,800.00	88,800.00	86,000.00	86,400.00	85,855.92	417
2025-08-12	88,500.00	88,700.00	86,800.00	88,500.00	87,942.70	592
2025-08-11	88,000.00	89,400.00	86,900.00	89,400.00	88,837.03	465
2025-08-08	88,700.00	88,900.00	87,000.00	88,800.00	88,240.81	703
2025-08-07	88,500.00	88,700.00	85,000.00	88,700.00	88,141.44	1,198
2025-08-06	86,600.00	89,000.00	85,500.00	88,800.00	88,240.81	368
2025-08-05	85,400.00	88,000.00	85,300.00	87,500.00	86,948.99	343
2025-08-04	84,400.00	85,500.00	82,700.00	85,400.00	84,862.22	536
2025-08-01	88,500.00	88,500.00	84,500.00	85,400.00	84,862.22	881
2025-07-31	89,500.00	89,500.00	86,800.00	88,500.00	87,942.70	758
2025-07-30	86,300.00	89,500.00	86,300.00	89,500.00	88,936.40	393
2025-07-29	86,000.00	87,400.00	85,100.00	86,300.00	85,756.55	1,084
2025-07-28	89,100.00	89,100.00	85,100.00	86,300.00	85,756.55	1,030
2025-07-25	88,100.00	89,900.00	86,600.00	89,100.00	88,538.92	577
2025-07-24	91,200.00	91,600.00	87,900.00	88,100.00	87,545.21	898

← NewerPage 5 of 21 · 1,226 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.