Cs Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 67,300.00 | 67,300.00 | 66,400.00 | 66,900.00 | 66,478.72 | 98 |
| 2025-01-21 | 67,100.00 | 67,200.00 | 66,400.00 | 67,200.00 | 66,776.83 | 179 |
| 2025-01-20 | 67,000.00 | 67,000.00 | 66,000.00 | 67,000.00 | 66,578.09 | 167 |
| 2025-01-17 | 67,500.00 | 67,500.00 | 65,700.00 | 66,800.00 | 66,379.35 | 404 |
| 2025-01-16 | 67,800.00 | 67,800.00 | 66,100.00 | 67,200.00 | 66,776.83 | 1,125 |
| 2025-01-15 | 68,300.00 | 68,500.00 | 67,500.00 | 67,700.00 | 67,273.68 | 1,492 |
| 2025-01-14 | 67,900.00 | 68,300.00 | 67,400.00 | 68,300.00 | 67,869.90 | 80 |
| 2025-01-13 | 68,200.00 | 68,300.00 | 67,400.00 | 68,300.00 | 67,869.90 | 157 |
| 2025-01-10 | 68,000.00 | 68,200.00 | 67,300.00 | 68,200.00 | 67,770.53 | 95 |
| 2025-01-09 | 68,600.00 | 68,700.00 | 68,000.00 | 68,000.00 | 67,571.79 | 155 |
| 2025-01-08 | 68,700.00 | 69,200.00 | 68,400.00 | 68,500.00 | 68,068.64 | 126 |
| 2025-01-07 | 69,700.00 | 69,700.00 | 68,900.00 | 69,600.00 | 69,161.71 | 198 |
| 2025-01-06 | 69,700.00 | 70,200.00 | 69,100.00 | 70,000.00 | 69,559.19 | 494 |
| 2025-01-03 | 70,500.00 | 70,500.00 | 69,900.00 | 70,300.00 | 69,857.30 | 417 |
| 2025-01-02 | 68,800.00 | 70,700.00 | 68,600.00 | 70,500.00 | 70,056.05 | 1,935 |
| 2024-12-30 | 69,500.00 | 69,600.00 | 66,400.00 | 68,900.00 | 68,466.12 | 1,848 |
| 2024-12-27 | 68,700.00 | 69,300.00 | 68,700.00 | 69,200.00 | 68,764.23 | 294 |
| 2024-12-26 | 69,100.00 | 69,400.00 | 68,600.00 | 68,600.00 | 67,671.16 | 287 |
| 2024-12-24 | 68,800.00 | 69,300.00 | 68,100.00 | 69,100.00 | 68,164.39 | 1,863 |
| 2024-12-23 | 67,400.00 | 68,800.00 | 67,400.00 | 68,800.00 | 67,868.45 | 236 |
| 2024-12-20 | 69,000.00 | 69,000.00 | 67,000.00 | 68,300.00 | 67,375.22 | 854 |
| 2024-12-19 | 68,600.00 | 69,500.00 | 67,800.00 | 68,300.00 | 67,375.22 | 1,069 |
| 2024-12-18 | 69,500.00 | 69,800.00 | 68,600.00 | 68,600.00 | 67,671.16 | 365 |
| 2024-12-17 | 69,800.00 | 69,900.00 | 68,700.00 | 68,900.00 | 67,967.10 | 2,524 |
| 2024-12-16 | 69,000.00 | 70,000.00 | 68,900.00 | 69,900.00 | 68,953.56 | 358 |
| 2024-12-13 | 69,000.00 | 69,100.00 | 68,200.00 | 69,000.00 | 68,065.74 | 3,465 |
| 2024-12-12 | 68,300.00 | 69,400.00 | 67,800.00 | 68,400.00 | 67,473.87 | 575 |
| 2024-12-11 | 67,800.00 | 68,200.00 | 67,500.00 | 68,100.00 | 67,177.93 | 423 |
| 2024-12-10 | 64,200.00 | 68,000.00 | 64,200.00 | 68,000.00 | 67,079.28 | 777 |
| 2024-12-09 | 67,800.00 | 69,000.00 | 63,300.00 | 64,200.00 | 63,330.73 | 1,955 |
| 2024-12-06 | 68,300.00 | 68,500.00 | 67,000.00 | 67,800.00 | 66,881.99 | 601 |
| 2024-12-05 | 68,100.00 | 68,900.00 | 67,600.00 | 68,300.00 | 67,375.22 | 676 |
| 2024-12-04 | 67,500.00 | 68,500.00 | 66,100.00 | 68,500.00 | 67,572.51 | 422 |
| 2024-12-03 | 69,400.00 | 69,500.00 | 68,300.00 | 68,500.00 | 67,572.51 | 1,183 |
| 2024-12-02 | 69,700.00 | 69,800.00 | 66,000.00 | 69,400.00 | 68,460.33 | 1,074 |
| 2024-11-29 | 69,800.00 | 69,900.00 | 69,400.00 | 69,800.00 | 68,854.91 | 254 |
| 2024-11-28 | 69,700.00 | 69,800.00 | 69,300.00 | 69,800.00 | 68,854.91 | 280 |
| 2024-11-27 | 69,800.00 | 69,800.00 | 69,200.00 | 69,700.00 | 68,756.26 | 296 |
| 2024-11-26 | 69,400.00 | 69,800.00 | 69,300.00 | 69,600.00 | 68,657.62 | 419 |
| 2024-11-25 | 70,000.00 | 70,000.00 | 69,200.00 | 69,500.00 | 68,558.97 | 818 |
| 2024-11-22 | 69,500.00 | 70,000.00 | 69,500.00 | 70,000.00 | 69,052.20 | 366 |
| 2024-11-21 | 69,500.00 | 70,000.00 | 69,400.00 | 69,900.00 | 68,953.56 | 416 |
| 2024-11-20 | 69,600.00 | 69,600.00 | 69,300.00 | 69,500.00 | 68,558.97 | 51 |
| 2024-11-19 | 70,000.00 | 70,100.00 | 69,400.00 | 70,100.00 | 69,150.85 | 635 |
| 2024-11-18 | 69,600.00 | 70,000.00 | 69,100.00 | 70,000.00 | 69,052.20 | 653 |
| 2024-11-15 | 69,800.00 | 69,900.00 | 69,000.00 | 69,600.00 | 68,657.62 | 747 |
| 2024-11-14 | 69,200.00 | 70,000.00 | 69,200.00 | 69,700.00 | 68,756.26 | 330 |
| 2024-11-13 | 69,200.00 | 69,700.00 | 68,700.00 | 69,200.00 | 68,263.03 | 265 |
| 2024-11-12 | 69,900.00 | 69,900.00 | 68,300.00 | 69,300.00 | 68,361.68 | 907 |
| 2024-11-11 | 70,400.00 | 70,800.00 | 69,900.00 | 69,900.00 | 68,953.56 | 457 |
| 2024-11-08 | 70,100.00 | 70,500.00 | 69,800.00 | 70,400.00 | 69,446.79 | 518 |
| 2024-11-07 | 70,100.00 | 70,400.00 | 69,700.00 | 70,300.00 | 69,348.14 | 612 |
| 2024-11-06 | 70,100.00 | 70,800.00 | 69,800.00 | 70,100.00 | 69,150.85 | 440 |
| 2024-11-05 | 69,800.00 | 70,100.00 | 69,800.00 | 70,000.00 | 69,052.20 | 189 |
| 2024-11-04 | 69,900.00 | 70,000.00 | 69,700.00 | 69,700.00 | 68,756.26 | 345 |
| 2024-11-01 | 69,300.00 | 70,000.00 | 69,100.00 | 69,700.00 | 68,756.26 | 511 |
| 2024-10-31 | 69,300.00 | 70,000.00 | 69,300.00 | 69,600.00 | 68,657.62 | 590 |
| 2024-10-30 | 68,500.00 | 69,600.00 | 68,500.00 | 69,300.00 | 68,361.68 | 443 |
| 2024-10-29 | 68,600.00 | 69,500.00 | 68,300.00 | 68,300.00 | 67,375.22 | 414 |
| 2024-10-28 | 69,400.00 | 69,400.00 | 68,400.00 | 68,600.00 | 67,671.16 | 395 |
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.