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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	88,500	88,700	88,700	88,700	85,000	1,211
August 06, 2025	86,600	88,800	88,800	89,000	85,500	373
August 05, 2025	85,400	87,500	87,500	88,000	85,300	327
August 04, 2025	84,400	85,400	85,400	85,500	82,700	536
August 01, 2025	88,500	85,400	85,400	88,500	84,500	881
July 31, 2025	89,500	88,500	88,500	89,500	86,800	758
July 30, 2025	86,300	89,500	89,500	89,500	86,300	393
July 29, 2025	86,000	86,300	86,300	87,400	85,100	1,084
July 28, 2025	89,100	86,300	86,300	89,100	85,100	1,092
July 25, 2025	88,100	89,100	89,100	89,900	86,600	577
July 24, 2025	91,200	88,100	88,100	91,600	87,900	898
July 23, 2025	91,200	91,200	91,200	92,000	88,600	543
July 22, 2025	91,400	91,800	91,800	91,800	90,000	866
July 21, 2025	93,000	90,800	90,800	94,900	90,800	809
July 18, 2025	96,500	93,700	93,700	96,900	92,100	526
July 17, 2025	95,400	96,200	96,200	97,000	93,600	813
July 16, 2025	96,300	95,400	95,400	97,900	93,500	1,320
July 15, 2025	96,400	97,200	97,200	98,100	94,600	1,651
July 14, 2025	95,800	95,400	95,400	96,400	95,000	891
July 11, 2025	98,500	95,800	95,800	98,500	93,900	1,147
July 10, 2025	93,900	96,300	96,300	96,500	91,700	1,553
July 09, 2025	90,300	93,300	93,300	93,300	90,200	1,614
July 08, 2025	90,400	90,300	90,300	90,500	89,200	541
July 07, 2025	87,300	90,000	90,000	90,000	87,200	831
July 04, 2025	90,800	88,000	88,000	92,300	88,000	568
July 03, 2025	92,000	90,700	90,700	92,600	90,300	738
July 02, 2025	94,400	92,000	92,000	95,600	89,500	1,153
July 01, 2025	93,000	94,600	94,600	96,500	93,000	1,629
June 30, 2025	88,700	92,200	92,200	92,300	88,400	1,213
June 27, 2025	88,000	89,500	89,500	90,000	87,200	867
June 26, 2025	90,000	88,900	88,900	90,700	85,200	902
June 25, 2025	89,900	89,800	89,800	91,000	87,900	1,745
June 24, 2025	86,500	89,000	89,000	90,700	86,500	1,268
June 23, 2025	87,800	86,800	86,800	87,800	85,200	1,477
June 20, 2025	89,800	87,800	87,800	89,800	82,900	2,019
June 19, 2025	92,400	89,800	89,800	93,200	89,000	894
June 18, 2025	93,500	93,200	93,200	94,900	92,000	1,642
June 17, 2025	92,400	93,800	93,800	95,100	92,400	1,056
June 16, 2025	91,700	92,300	92,300	93,100	91,500	1,132
June 13, 2025	97,500	92,400	92,400	98,000	92,000	1,872
June 12, 2025	94,900	98,700	98,700	102,100	94,900	4,146
June 11, 2025	91,800	95,400	95,400	95,400	91,800	1,539
June 10, 2025	92,300	92,500	92,500	92,900	90,600	2,372
June 09, 2025	88,500	92,300	92,300	94,400	88,500	3,812
June 05, 2025	86,400	88,000	88,000	89,000	86,300	3,652
June 04, 2025	82,000	86,300	86,300	88,000	81,900	4,139
June 02, 2025	83,000	81,900	81,900	83,000	79,300	2,533
May 30, 2025	77,500	82,900	82,900	88,000	77,500	8,763
May 29, 2025	76,500	77,500	77,500	77,500	75,600	2,329
May 28, 2025	75,300	75,500	75,500	76,000	75,300	900
May 27, 2025	74,800	75,300	75,300	75,500	74,500	421
May 26, 2025	75,300	74,800	74,800	75,500	74,600	550
May 23, 2025	74,600	75,400	75,400	75,400	74,300	625
May 22, 2025	74,700	73,900	73,900	74,800	73,800	733

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