Cs Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 68,900.00 | 69,800.00 | 68,900.00 | 69,400.00 | 68,460.33 | 389 |
| 2024-10-24 | 69,700.00 | 69,800.00 | 68,400.00 | 69,300.00 | 68,361.68 | 411 |
| 2024-10-23 | 68,600.00 | 69,900.00 | 68,600.00 | 69,800.00 | 68,854.91 | 384 |
| 2024-10-22 | 69,100.00 | 69,800.00 | 69,100.00 | 69,800.00 | 68,854.91 | 345 |
| 2024-10-21 | 69,700.00 | 69,900.00 | 69,600.00 | 69,700.00 | 68,756.26 | 297 |
| 2024-10-18 | 69,000.00 | 69,900.00 | 69,000.00 | 69,700.00 | 68,756.26 | 381 |
| 2024-10-17 | 69,300.00 | 69,900.00 | 69,300.00 | 69,500.00 | 68,558.97 | 250 |
| 2024-10-16 | 68,600.00 | 69,900.00 | 68,600.00 | 69,800.00 | 68,854.91 | 804 |
| 2024-10-15 | 68,200.00 | 68,600.00 | 68,200.00 | 68,600.00 | 67,671.16 | 373 |
| 2024-10-14 | 67,700.00 | 68,800.00 | 67,400.00 | 68,400.00 | 67,473.87 | 2,059 |
| 2024-10-11 | 67,800.00 | 68,000.00 | 66,600.00 | 68,000.00 | 67,079.28 | 2,359 |
| 2024-10-10 | 67,800.00 | 67,900.00 | 67,200.00 | 67,600.00 | 66,684.70 | 636 |
| 2024-10-08 | 67,400.00 | 67,900.00 | 66,500.00 | 67,800.00 | 66,881.99 | 845 |
| 2024-10-07 | 67,900.00 | 68,300.00 | 66,700.00 | 67,400.00 | 66,487.41 | 877 |
| 2024-10-04 | 67,800.00 | 68,100.00 | 67,300.00 | 67,900.00 | 66,980.64 | 680 |
| 2024-10-02 | 67,500.00 | 67,900.00 | 66,700.00 | 67,800.00 | 66,881.99 | 349 |
| 2024-09-30 | 66,700.00 | 67,700.00 | 66,300.00 | 67,300.00 | 66,388.76 | 470 |
| 2024-09-27 | 66,600.00 | 66,700.00 | 65,500.00 | 66,700.00 | 65,796.88 | 665 |
| 2024-09-26 | 66,400.00 | 66,600.00 | 66,100.00 | 66,500.00 | 65,599.59 | 366 |
| 2024-09-25 | 66,200.00 | 66,600.00 | 65,500.00 | 66,400.00 | 65,500.95 | 1,076 |
| 2024-09-24 | 66,500.00 | 66,700.00 | 66,100.00 | 66,500.00 | 65,599.59 | 497 |
| 2024-09-23 | 66,400.00 | 66,800.00 | 66,000.00 | 66,800.00 | 65,895.53 | 422 |
| 2024-09-20 | 66,500.00 | 66,600.00 | 66,000.00 | 66,300.00 | 65,402.30 | 403 |
| 2024-09-19 | 66,300.00 | 66,600.00 | 66,100.00 | 66,500.00 | 65,599.59 | 592 |
| 2024-09-13 | 66,500.00 | 66,900.00 | 65,900.00 | 66,300.00 | 65,402.30 | 1,419 |
| 2024-09-12 | 66,400.00 | 67,700.00 | 65,500.00 | 66,500.00 | 65,599.59 | 655 |
| 2024-09-11 | 66,400.00 | 67,400.00 | 65,900.00 | 66,300.00 | 65,402.30 | 1,232 |
| 2024-09-10 | 66,900.00 | 67,000.00 | 65,900.00 | 66,400.00 | 65,500.95 | 745 |
| 2024-09-09 | 66,500.00 | 67,100.00 | 65,600.00 | 65,700.00 | 64,810.42 | 706 |
| 2024-09-06 | 66,600.00 | 67,500.00 | 66,000.00 | 66,500.00 | 65,599.59 | 1,329 |
| 2024-09-05 | 66,600.00 | 67,000.00 | 65,800.00 | 66,600.00 | 65,698.24 | 570 |
| 2024-09-04 | 67,500.00 | 67,500.00 | 65,800.00 | 66,600.00 | 65,698.24 | 1,272 |
| 2024-09-03 | 67,300.00 | 67,500.00 | 66,700.00 | 67,500.00 | 66,586.05 | 424 |
| 2024-09-02 | 67,500.00 | 67,500.00 | 66,700.00 | 67,400.00 | 66,487.41 | 633 |
| 2024-08-30 | 66,800.00 | 67,500.00 | 66,600.00 | 67,500.00 | 66,586.05 | 1,039 |
| 2024-08-29 | 67,500.00 | 67,800.00 | 66,700.00 | 66,700.00 | 65,796.88 | 568 |
| 2024-08-28 | 67,900.00 | 68,200.00 | 67,200.00 | 67,500.00 | 66,586.05 | 576 |
| 2024-08-27 | 68,000.00 | 68,200.00 | 67,300.00 | 67,900.00 | 66,980.64 | 823 |
| 2024-08-26 | 67,800.00 | 68,100.00 | 67,300.00 | 68,000.00 | 67,079.28 | 692 |
| 2024-08-23 | 68,300.00 | 68,300.00 | 67,000.00 | 67,800.00 | 66,881.99 | 763 |
| 2024-08-22 | 67,800.00 | 68,600.00 | 65,600.00 | 68,000.00 | 67,079.28 | 970 |
| 2024-08-21 | 68,600.00 | 69,300.00 | 67,100.00 | 68,200.00 | 67,276.57 | 1,523 |
| 2024-08-20 | 69,100.00 | 69,100.00 | 68,000.00 | 68,600.00 | 67,671.16 | 2,800 |
| 2024-08-19 | 68,400.00 | 69,900.00 | 68,100.00 | 68,600.00 | 67,671.16 | 1,178 |
| 2024-08-16 | 68,700.00 | 69,000.00 | 68,200.00 | 68,400.00 | 67,473.87 | 776 |
| 2024-08-14 | 68,200.00 | 68,900.00 | 67,500.00 | 68,400.00 | 67,473.87 | 996 |
| 2024-08-13 | 68,000.00 | 68,500.00 | 67,800.00 | 68,000.00 | 67,079.28 | 331 |
| 2024-08-12 | 68,800.00 | 68,800.00 | 68,100.00 | 68,700.00 | 67,769.80 | 670 |
| 2024-08-09 | 67,400.00 | 68,900.00 | 67,400.00 | 68,100.00 | 67,177.93 | 271 |
| 2024-08-08 | 67,800.00 | 67,800.00 | 66,700.00 | 67,500.00 | 66,586.05 | 348 |
| 2024-08-07 | 67,000.00 | 67,500.00 | 66,600.00 | 67,300.00 | 66,388.76 | 443 |
| 2024-08-06 | 64,600.00 | 66,600.00 | 64,600.00 | 66,400.00 | 65,500.95 | 724 |
| 2024-08-05 | 67,300.00 | 67,300.00 | 63,300.00 | 63,500.00 | 62,640.21 | 931 |
| 2024-08-02 | 68,500.00 | 68,500.00 | 67,700.00 | 67,700.00 | 66,783.34 | 392 |
| 2024-08-01 | 68,600.00 | 68,700.00 | 68,300.00 | 68,500.00 | 67,572.51 | 417 |
| 2024-07-31 | 69,000.00 | 69,200.00 | 68,100.00 | 68,200.00 | 67,276.57 | 1,028 |
| 2024-07-30 | 69,000.00 | 69,300.00 | 67,000.00 | 69,200.00 | 68,263.03 | 2,090 |
| 2024-07-29 | 68,700.00 | 69,100.00 | 68,200.00 | 68,700.00 | 67,769.80 | 672 |
| 2024-07-26 | 68,600.00 | 69,200.00 | 68,100.00 | 69,200.00 | 68,263.03 | 279 |
| 2024-07-25 | 69,200.00 | 69,200.00 | 68,200.00 | 68,600.00 | 67,671.16 | 708 |
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.