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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	72,700	72,000	72,000	72,800	71,000	700
November 06, 2025	70,200	72,100	72,100	72,100	69,900	1,256
November 05, 2025	71,300	70,200	70,200	71,800	70,000	660
November 04, 2025	71,200	71,800	71,800	72,400	70,800	935
November 03, 2025	74,500	71,200	71,200	75,900	71,100	3,025
October 31, 2025	75,600	74,500	74,500	75,800	74,100	1,711
October 30, 2025	78,100	75,600	75,600	78,500	75,100	1,577
October 29, 2025	79,900	78,000	78,000	80,300	78,000	2,638
October 28, 2025	80,000	79,900	79,900	81,000	79,500	578
October 27, 2025	81,400	80,500	80,500	81,800	80,100	815
October 24, 2025	81,900	81,800	81,800	82,900	81,000	1,111
October 23, 2025	83,000	82,200	82,200	83,200	82,000	275
October 22, 2025	82,300	82,900	82,900	83,000	80,000	158
October 21, 2025	82,900	82,500	82,500	84,000	81,900	274
October 20, 2025	83,600	83,700	83,700	83,700	81,500	424
October 17, 2025	82,900	84,000	84,000	84,000	81,600	192
October 16, 2025	82,000	83,800	83,800	83,800	81,200	423
October 15, 2025	80,900	82,300	82,300	82,900	80,700	789
October 14, 2025	81,200	80,900	80,900	81,300	79,800	2,066
October 13, 2025	81,000	81,200	81,200	81,400	80,000	802
October 10, 2025	83,000	81,200	81,200	83,600	81,100	522
October 02, 2025	82,400	84,300	84,300	84,500	82,100	265
October 01, 2025	83,700	83,600	83,600	84,100	83,100	459
September 30, 2025	81,700	83,200	83,200	83,400	81,700	387
September 29, 2025	80,300	82,200	82,200	82,600	80,300	803
September 26, 2025	82,700	80,300	80,300	82,700	80,200	1,233
September 25, 2025	82,100	82,700	82,700	83,600	81,500	1,454
September 24, 2025	84,900	82,100	82,100	84,900	81,300	1,691
September 23, 2025	86,100	84,900	84,900	86,100	84,500	662
September 22, 2025	87,400	86,100	86,100	87,800	85,400	600
September 19, 2025	88,500	88,100	88,100	88,500	86,600	1,118
September 18, 2025	86,400	86,900	86,900	88,600	85,600	1,818
September 17, 2025	86,000	86,200	86,200	87,500	85,400	1,450
September 16, 2025	87,500	86,000	86,000	87,700	85,000	1,760
September 15, 2025	88,200	87,500	87,500	89,000	86,800	1,067
September 12, 2025	88,600	88,200	88,200	89,300	86,800	2,255
September 11, 2025	91,700	89,300	89,300	93,200	88,300	2,108
September 10, 2025	92,100	91,400	91,400	93,000	90,000	1,819
September 09, 2025	89,300	92,500	92,500	100,300	89,300	15,789
September 08, 2025	88,300	90,100	90,100	90,800	88,300	711
September 05, 2025	88,300	89,000	89,000	89,800	87,700	791
September 04, 2025	88,100	88,200	88,200	89,200	88,100	241
September 03, 2025	84,200	88,800	88,800	89,400	84,200	1,606
September 02, 2025	83,500	85,000	85,000	85,800	83,500	1,059
September 01, 2025	83,100	83,300	83,300	83,300	82,200	430
August 29, 2025	82,100	83,400	83,400	83,800	81,900	1,278
August 28, 2025	81,400	83,000	83,000	83,200	81,300	674
August 27, 2025	82,300	82,400	82,400	82,700	81,000	619
August 26, 2025	82,400	82,300	82,300	82,800	81,300	938
August 25, 2025	82,000	82,400	82,400	82,600	80,200	431
August 22, 2025	82,200	82,000	82,000	82,400	80,700	151
August 21, 2025	79,400	82,200	82,200	82,800	79,400	353
August 20, 2025	81,200	80,200	80,200	81,200	77,700	1,060
August 19, 2025	81,700	81,300	81,300	82,200	81,000	334
August 18, 2025	84,900	81,800	81,800	84,900	81,800	1,076
August 14, 2025	86,100	84,800	84,800	86,500	84,500	172
August 13, 2025	86,800	86,400	86,400	88,800	86,000	417
August 12, 2025	88,500	88,500	88,500	88,700	86,800	595
August 11, 2025	88,000	89,400	89,400	89,400	86,900	465
August 08, 2025	88,700	88,800	88,800	88,900	87,000	721

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