CS Holdings Co., Ltd. - 000590.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85,000	87,800	87,800	88,000	85,000	1,624
February 19, 2026	85,000	85,900	85,900	85,900	83,700	2,812
February 13, 2026	83,700	84,700	84,700	84,700	83,200	593
February 12, 2026	84,600	84,300	84,300	84,600	83,100	785
February 11, 2026	83,800	84,300	84,300	85,600	83,200	1,170
February 10, 2026	82,900	83,300	83,300	83,600	82,100	498
February 09, 2026	81,900	82,600	82,600	83,700	81,900	1,114
February 06, 2026	81,600	81,900	81,900	82,500	81,000	462
February 05, 2026	82,700	83,400	83,400	83,900	81,600	1,306
February 04, 2026	83,300	82,800	82,800	83,300	81,200	1,882
February 03, 2026	84,200	83,300	83,300	85,500	81,400	1,681
February 02, 2026	78,500	84,200	84,200	84,500	78,500	5,124
January 30, 2026	76,700	78,500	78,500	79,300	75,900	1,782
January 29, 2026	76,100	76,700	76,700	77,000	75,900	985
January 28, 2026	77,600	76,800	76,800	77,600	75,500	2,723
January 27, 2026	78,700	76,700	76,700	78,700	76,000	3,004
January 26, 2026	77,700	78,700	78,700	79,100	77,300	1,873
January 23, 2026	75,300	77,700	77,700	77,900	75,300	1,271
January 22, 2026	74,000	75,300	75,300	75,400	74,000	1,281
January 21, 2026	75,300	74,000	74,000	76,200	73,800	612
January 20, 2026	74,100	76,200	76,200	76,400	74,000	2,312
January 19, 2026	74,300	74,100	74,100	74,500	73,200	653
January 16, 2026	74,300	74,300	74,300	74,300	73,300	1,187
January 15, 2026	72,800	74,300	74,300	74,300	72,700	1,940
January 14, 2026	73,300	73,500	73,500	74,400	73,200	1,269
January 13, 2026	74,500	74,000	74,000	74,600	73,300	568
January 12, 2026	73,900	74,600	74,600	74,600	73,800	1,322
January 09, 2026	74,500	74,400	74,400	74,800	74,400	201
January 08, 2026	75,700	74,800	74,800	76,000	73,300	871
January 07, 2026	75,800	75,200	75,200	77,000	74,800	665
January 06, 2026	76,600	76,400	76,400	77,300	75,900	363
January 05, 2026	76,600	76,600	76,600	77,400	75,600	988
January 02, 2026	77,500	75,900	75,900	77,900	75,100	670
December 30, 2025	77,000	77,500	77,500	77,500	76,500	159
December 29, 2025	78,600	77,400	77,400	79,400	77,400	795
December 26, 2025	79,200	79,400	79,400	79,700	78,400	628
December 24, 2025	80,400	80,300	80,300	80,800	78,500	1,010
December 23, 2025	81,800	79,500	79,500	82,600	79,500	1,376
December 22, 2025	80,100	81,900	81,900	81,900	80,100	1,000
December 19, 2025	80,900	80,800	80,800	80,900	80,100	695
December 18, 2025	80,500	80,700	80,700	80,700	79,600	632
December 17, 2025	80,000	80,500	80,500	80,600	79,500	781
December 16, 2025	80,700	79,400	79,400	80,700	78,600	431
December 15, 2025	80,100	80,700	80,700	80,900	79,600	825
December 12, 2025	80,500	80,200	80,200	81,600	79,600	300
December 11, 2025	79,200	80,200	80,200	80,300	78,400	663
December 10, 2025	80,000	80,100	80,100	80,500	79,500	308
December 09, 2025	79,700	80,000	80,000	80,000	77,700	766
December 08, 2025	79,900	79,200	79,200	80,400	79,000	386
December 05, 2025	80,800	79,900	79,900	80,800	77,900	725
December 04, 2025	81,500	80,000	80,000	81,500	79,200	429
December 03, 2025	79,200	80,400	80,400	80,700	77,800	539
December 02, 2025	79,000	78,900	78,900	79,000	77,000	611
December 01, 2025	79,300	78,000	78,000	79,300	76,500	454
November 28, 2025	78,200	78,900	78,900	79,600	78,200	315
November 27, 2025	77,800	78,800	78,800	78,900	76,800	513
November 26, 2025	78,200	78,200	78,200	78,900	76,500	652
November 25, 2025	77,700	78,200	78,200	78,300	76,200	862
November 24, 2025	76,200	77,500	77,500	77,800	75,900	760
November 21, 2025	76,500	76,200	76,200	78,100	75,600	1,332

CS Holdings Co., Ltd. (000590.KS) KSC