CS Holdings Co., Ltd. (000590.KS) KSC

81,700.00

-2300(-2.74%)

Updated at October 20 09:22AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202582,90084,00084,00084,00081,600192
October 16, 202582,00083,80083,80083,80081,200423
October 15, 202580,90082,30082,30082,90080,700789
October 14, 202581,20080,90080,90081,30079,8002,066
October 13, 202581,00081,20081,20081,40080,000802
October 10, 202583,00081,20081,20083,60081,100522
October 02, 202582,40084,30084,30084,50082,100265
October 01, 202583,70083,60083,60084,10083,100459
September 30, 202581,70083,20083,20083,40081,700387
September 29, 202580,30082,20082,20082,60080,300803
September 26, 202582,70080,30080,30082,70080,2001,233
September 25, 202582,10082,70082,70083,60081,5001,454
September 24, 202584,90082,10082,10084,90081,3001,691
September 23, 202586,10084,90084,90086,10084,500662
September 22, 202587,40086,10086,10087,80085,400600
September 19, 202588,50088,10088,10088,50086,6001,118
September 18, 202586,40086,90086,90088,60085,6001,818
September 17, 202586,00086,20086,20087,50085,4001,450
September 16, 202587,50086,00086,00087,70085,0001,760
September 15, 202588,20087,50087,50089,00086,8001,067
September 12, 202588,60088,20088,20089,30086,8002,255
September 11, 202591,70089,30089,30093,20088,3002,108
September 10, 202592,10091,40091,40093,00090,0001,819
September 09, 202589,30092,50092,500100,30089,30015,789
September 08, 202588,30090,10090,10090,80088,300711
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