CS Holdings Co., Ltd. (000590.KS) KSC

90,100.00

+1100(+1.24%)

Updated at September 08 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202588,30089,00089,00089,80087,700791
September 04, 202588,10088,20088,20089,20088,100241
September 03, 202584,20088,80088,80089,40084,2001,606
September 02, 202583,50085,00085,00085,80083,5001,059
September 01, 202583,10083,30083,30083,30082,200430
August 29, 202582,10083,40083,40083,80081,9001,278
August 28, 202581,40083,00083,00083,20081,300674
August 27, 202582,30082,40082,40082,70081,000619
August 26, 202582,40082,30082,30082,80081,300938
August 25, 202582,00082,40082,40082,60080,200431
August 22, 202582,20082,00082,00082,40080,700151
August 21, 202579,40082,20082,20082,80079,400353
August 20, 202581,20080,20080,20081,20077,7001,060
August 19, 202581,70081,30081,30082,20081,000334
August 18, 202584,90081,80081,80084,90081,8001,076
August 14, 202586,10084,80084,80086,50084,500172
August 13, 202586,80086,40086,40088,80086,000417
August 12, 202588,50088,50088,50088,70086,800595
August 11, 202588,00089,40089,40089,40086,900465
August 08, 202588,70088,80088,80088,90087,000721
August 07, 202588,50088,70088,70088,70085,0001,211
August 06, 202586,60088,80088,80089,00085,500373
August 05, 202585,40087,50087,50088,00085,300327
August 04, 202584,40085,40085,40085,50082,700536
August 01, 202588,50085,40085,40088,50084,500881
July 31, 202589,50088,50088,50089,50086,800758
July 30, 202586,30089,50089,50089,50086,300393
July 29, 202586,00086,30086,30087,40085,1001,084
July 28, 202589,10086,30086,30089,10085,1001,092
July 25, 202588,10089,10089,10089,90086,600577
July 24, 202591,20088,10088,10091,60087,900898
July 23, 202591,20091,20091,20092,00088,600543
July 22, 202591,40091,80091,80091,80090,000866
July 21, 202593,00090,80090,80094,90090,800809
July 18, 202596,50093,70093,70096,90092,100526
July 17, 202595,40096,20096,20097,00093,600813
July 16, 202596,30095,40095,40097,90093,5001,320
July 15, 202596,40097,20097,20098,10094,6001,651
July 14, 202595,80095,40095,40096,40095,000891
July 11, 202598,50095,80095,80098,50093,9001,147
July 10, 202593,90096,30096,30096,50091,7001,553
July 09, 202590,30093,30093,30093,30090,2001,614
July 08, 202590,40090,30090,30090,50089,200541
July 07, 202587,30090,00090,00090,00087,200831
July 04, 202590,80088,00088,00092,30088,000568
July 03, 202592,00090,70090,70092,60090,300738
July 02, 202594,40092,00092,00095,60089,5001,153
July 01, 202593,00094,60094,60096,50093,0001,629
June 30, 202588,70092,20092,20092,30088,4001,213
June 27, 202588,00089,50089,50090,00087,200867
June 26, 202590,00088,90088,90090,70085,200902
June 25, 202589,90089,80089,80091,00087,9001,745
June 24, 202586,50089,00089,00090,70086,5001,268
June 23, 202587,80086,80086,80087,80085,2001,477
June 20, 202589,80087,80087,80089,80082,9002,019
June 19, 202592,40089,80089,80093,20089,000894
June 18, 202593,50093,20093,20094,90092,0001,642
June 17, 202592,40093,80093,80095,10092,4001,056
June 16, 202591,70092,30092,30093,10091,5001,132
June 13, 202597,50092,40092,40098,00092,0001,872