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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	81,500	80,000	80,000	81,500	79,200	429
December 03, 2025	79,200	80,400	80,400	80,700	77,800	539
December 02, 2025	79,000	78,900	78,900	79,000	77,000	611
December 01, 2025	79,300	78,000	78,000	79,300	76,500	454
November 28, 2025	78,200	78,900	78,900	79,600	78,200	315
November 27, 2025	77,800	78,800	78,800	78,900	76,800	513
November 26, 2025	78,200	78,200	78,200	78,900	76,500	652
November 25, 2025	77,700	78,200	78,200	78,300	76,200	862
November 24, 2025	76,200	77,500	77,500	77,800	75,900	760
November 21, 2025	76,500	76,200	76,200	78,100	75,600	1,332
November 20, 2025	74,600	76,900	76,900	77,500	74,600	951
November 19, 2025	73,500	74,800	74,800	75,000	73,200	734
November 18, 2025	76,700	73,400	73,400	78,200	72,500	2,708
November 17, 2025	76,100	77,300	77,300	77,900	76,100	699
November 14, 2025	76,000	76,500	76,500	77,300	75,500	2,064
November 13, 2025	75,100	76,600	76,600	76,900	75,100	1,315
November 12, 2025	73,600	75,100	75,100	76,700	73,400	1,531
November 11, 2025	73,900	73,700	73,700	73,900	72,700	1,648
November 10, 2025	72,500	73,200	73,200	73,900	72,000	2,314
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

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