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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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