CS Holdings Co., Ltd. 000590
KRX · Südkorea · Produzierendes Gewerbe
KRW 70.300,00+100,00 (+0,14 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 70.300,00 | +0,14 % | KRW 70.200,00 | KRW 70.400,00 | KRW 69.400,00 | 249 |
| 2026-10-01 | KRW 70.200,00 | +1,30 % | KRW 71.000,00 | KRW 71.000,00 | KRW 69.350,00 | 463 |
| 2026-09-30 | KRW 69.300,00 | -1,28 % | KRW 70.200,00 | KRW 70.200,00 | KRW 69.100,00 | 114 |
| 2026-09-29 | KRW 70.200,00 | -0,14 % | KRW 68.400,00 | KRW 70.300,00 |
| KRW 68.300,00 |
| 233 |
| 2026-09-28 | KRW 70.300,00 | +2,78 % | KRW 67.900,00 | KRW 70.500,00 | KRW 67.900,00 | 951 |
| 2026-09-23 | KRW 68.400,00 | +1,03 % | KRW 68.200,00 | KRW 68.400,00 | KRW 66.200,00 | 2,32K |
| 2026-09-22 | KRW 67.700,00 | +1,04 % | KRW 67.000,00 | KRW 68.000,00 | KRW 66.900,00 | 382 |
| 2026-09-21 | KRW 67.000,00 | -1,03 % | KRW 67.800,00 | KRW 67.800,00 | KRW 67.000,00 | 102 |
| 2026-09-18 | KRW 67.700,00 | +0,30 % | KRW 68.300,00 | KRW 68.600,00 | KRW 67.200,00 | 482 |
| 2026-09-17 | KRW 67.500,00 | -0,88 % | KRW 68.100,00 | KRW 68.400,00 | KRW 66.400,00 | 64 |
| 2026-09-16 | KRW 68.100,00 | +0,15 % | KRW 67.700,00 | KRW 68.100,00 | KRW 66.900,00 | 204 |
| 2026-09-15 | KRW 68.000,00 | +2,10 % | KRW 66.800,00 | KRW 68.000,00 | KRW 66.200,00 | 811 |
| 2026-09-14 | KRW 66.600,00 | +0,15 % | KRW 66.400,00 | KRW 66.600,00 | KRW 66.100,00 | 66 |
| 2026-09-11 | KRW 66.500,00 | -0,75 % | KRW 67.700,00 | KRW 67.700,00 | KRW 65.800,00 | 123 |
| 2026-09-10 | KRW 67.000,00 | +0,15 % | KRW 67.000,00 | KRW 67.700,00 | KRW 66.100,00 | 758 |
| 2026-09-09 | KRW 66.900,00 | +0,30 % | KRW 66.900,00 | KRW 66.900,00 | KRW 65.600,00 | 1,17K |
| 2026-09-08 | KRW 66.700,00 | -0,89 % | KRW 67.900,00 | KRW 67.900,00 | KRW 65.800,00 | 890 |
| 2026-09-07 | KRW 67.300,00 | +0,60 % | KRW 68.100,00 | KRW 68.100,00 | KRW 66.400,00 | 368 |
| 2026-09-04 | KRW 66.900,00 | +0,30 % | KRW 66.700,00 | KRW 66.900,00 | KRW 66.300,00 | 39 |
| 2026-09-03 | KRW 66.700,00 | +0,45 % | KRW 67.200,00 | KRW 67.400,00 | KRW 66.100,00 | 70 |
| 2026-09-02 | KRW 66.400,00 | -0,30 % | KRW 66.300,00 | KRW 66.400,00 | KRW 65.900,00 | 132 |
| 2026-09-01 | KRW 66.600,00 | -1,77 % | KRW 67.800,00 | KRW 67.900,00 | KRW 66.300,00 | 862 |
| 2026-08-31 | KRW 67.800,00 | -0,44 % | KRW 68.100,00 | KRW 68.100,00 | KRW 66.700,00 | 626 |
| 2026-08-28 | KRW 68.100,00 | +0,29 % | KRW 67.700,00 | KRW 68.400,00 | KRW 67.500,00 | 175 |
| 2026-08-27 | KRW 67.900,00 | +0,59 % | KRW 67.500,00 | KRW 67.900,00 | KRW 66.500,00 | 163 |
| 2026-08-26 | KRW 67.500,00 | 0,00 % | KRW 66.800,00 | KRW 67.500,00 | KRW 66.400,00 | 263 |
| 2026-08-25 | KRW 67.500,00 | -0,59 % | KRW 67.900,00 | KRW 67.900,00 | KRW 66.100,00 | 500 |
| 2026-08-24 | KRW 67.900,00 | +0,44 % | KRW 68.000,00 | KRW 68.000,00 | KRW 66.700,00 | 1,24K |
| 2026-08-21 | KRW 67.600,00 | +0,30 % | KRW 67.000,00 | KRW 67.900,00 | KRW 65.900,00 | 1,40K |
| 2026-08-20 | KRW 67.400,00 | +1,35 % | KRW 66.300,00 | KRW 68.000,00 | KRW 64.900,00 | 1,05K |
| 2026-08-19 | KRW 66.500,00 | -0,60 % | KRW 66.900,00 | KRW 67.000,00 | KRW 65.000,00 | 665 |
| 2026-08-18 | KRW 66.900,00 | -2,62 % | KRW 68.700,00 | KRW 68.700,00 | KRW 66.500,00 | 596 |
| 2026-08-14 | KRW 68.700,00 | +0,44 % | KRW 68.000,00 | KRW 69.100,00 | KRW 67.400,00 | 611 |
| 2026-08-13 | KRW 68.400,00 | -0,29 % | KRW 67.600,00 | KRW 68.400,00 | KRW 66.800,00 | 628 |
| 2026-08-12 | KRW 68.600,00 | +0,15 % | KRW 68.300,00 | KRW 69.300,00 | KRW 66.600,00 | 954 |
| 2026-08-11 | KRW 68.500,00 | -0,29 % | KRW 68.800,00 | KRW 68.800,00 | KRW 67.200,00 | 910 |
| 2026-08-10 | KRW 68.700,00 | +4,25 % | KRW 65.800,00 | KRW 69.000,00 | KRW 65.800,00 | 2,09K |
| 2026-08-07 | KRW 65.900,00 | -0,60 % | KRW 66.100,00 | KRW 66.900,00 | KRW 64.700,00 | 1,29K |
| 2026-08-06 | KRW 66.300,00 | +0,15 % | KRW 66.100,00 | KRW 66.500,00 | KRW 64.400,00 | 1,36K |
| 2026-08-05 | KRW 66.200,00 | +0,91 % | KRW 65.600,00 | KRW 66.500,00 | KRW 64.900,00 | 772 |
| 2026-08-04 | KRW 65.600,00 | +2,82 % | KRW 63.500,00 | KRW 65.600,00 | KRW 62.500,00 | 1,57K |
| 2026-08-03 | KRW 63.800,00 | +0,16 % | KRW 63.500,00 | KRW 63.800,00 | KRW 62.000,00 | 1,23K |
| 2026-07-31 | KRW 63.700,00 | +3,58 % | KRW 62.100,00 | KRW 63.700,00 | KRW 61.700,00 | 137 |
| 2026-07-30 | KRW 61.500,00 | +0,82 % | KRW 60.600,00 | KRW 61.800,00 | KRW 60.600,00 | 283 |
| 2026-07-29 | KRW 61.000,00 | -2,87 % | KRW 62.800,00 | KRW 63.300,00 | KRW 60.300,00 | 2,12K |
| 2026-07-28 | KRW 62.800,00 | -5,56 % | KRW 66.700,00 | KRW 66.700,00 | KRW 60.600,00 | 4,32K |
| 2026-07-27 | KRW 66.500,00 | -1,63 % | KRW 67.600,00 | KRW 68.000,00 | KRW 64.800,00 | 3,13K |
| 2026-07-24 | KRW 67.600,00 | -1,89 % | KRW 66.800,00 | KRW 68.800,00 | KRW 66.300,00 | 1,32K |
| 2026-07-23 | KRW 68.900,00 | +0,44 % | KRW 69.000,00 | KRW 69.000,00 | KRW 67.400,00 | 923 |
| 2026-07-22 | KRW 68.600,00 | +1,48 % | KRW 68.700,00 | KRW 69.000,00 | KRW 66.700,00 | 543 |
| 2026-07-21 | KRW 67.600,00 | +1,65 % | KRW 67.300,00 | KRW 67.600,00 | KRW 65.100,00 | 1,12K |
| 2026-07-20 | KRW 66.500,00 | -1,63 % | KRW 66.100,00 | KRW 67.000,00 | KRW 65.700,00 | 991 |
| 2026-07-16 | KRW 67.600,00 | -3,29 % | KRW 69.400,00 | KRW 69.500,00 | KRW 66.500,00 | 2,28K |
| 2026-07-15 | KRW 69.900,00 | +0,58 % | KRW 69.400,00 | KRW 70.700,00 | KRW 67.900,00 | 1,60K |
| 2026-07-14 | KRW 69.500,00 | -1,70 % | KRW 70.600,00 | KRW 70.700,00 | KRW 67.800,00 | 2,44K |
| 2026-07-13 | KRW 70.700,00 | +0,86 % | KRW 71.900,00 | KRW 71.900,00 | KRW 68.500,00 | 1,80K |
| 2026-07-10 | KRW 70.100,00 | +1,01 % | KRW 70.300,00 | KRW 71.000,00 | KRW 68.600,00 | 395 |
| 2026-07-09 | KRW 69.400,00 | -1,28 % | KRW 68.000,00 | KRW 70.500,00 | KRW 68.000,00 | 493 |
| 2026-07-08 | KRW 70.300,00 | -0,14 % | KRW 69.900,00 | KRW 72.200,00 | KRW 68.200,00 | 530 |
| 2026-07-07 | KRW 70.400,00 | -0,85 % | KRW 70.500,00 | KRW 70.600,00 | KRW 68.700,00 | 450 |
| 2026-07-06 | KRW 71.000,00 | +0,71 % | KRW 71.500,00 | KRW 71.900,00 | KRW 68.600,00 | 486 |
| 2026-07-03 | KRW 70.500,00 | +0,14 % | KRW 69.400,00 | KRW 70.500,00 | KRW 67.900,00 | 124 |
| 2026-07-02 | KRW 70.400,00 | -0,71 % | KRW 70.400,00 | KRW 70.900,00 | KRW 68.000,00 | 713 |
| 2026-07-01 | KRW 70.900,00 | +1,58 % | KRW 71.000,00 | KRW 71.100,00 | KRW 69.200,00 | 205 |
| 2026-06-30 | KRW 69.800,00 | +3,10 % | KRW 67.200,00 | KRW 69.900,00 | KRW 67.200,00 | 338 |
| 2026-06-29 | KRW 67.700,00 | +0,89 % | KRW 68.000,00 | KRW 68.000,00 | KRW 67.100,00 | 358 |
| 2026-06-26 | KRW 67.100,00 | -2,04 % | KRW 68.500,00 | KRW 68.500,00 | KRW 66.500,00 | 365 |
| 2026-06-25 | KRW 68.500,00 | -0,15 % | KRW 68.600,00 | KRW 69.400,00 | KRW 68.400,00 | 62 |
| 2026-06-24 | KRW 68.600,00 | -0,87 % | KRW 68.800,00 | KRW 68.900,00 | KRW 68.100,00 | 163 |
| 2026-06-23 | KRW 69.200,00 | -0,57 % | KRW 69.600,00 | KRW 69.600,00 | KRW 68.000,00 | 501 |
| 2026-06-22 | KRW 69.600,00 | -4,40 % | KRW 71.800,00 | KRW 71.800,00 | KRW 69.500,00 | 574 |
| 2026-06-19 | KRW 72.800,00 | -3,32 % | KRW 71.800,00 | KRW 74.300,00 | KRW 70.200,00 | 443 |
| 2026-06-18 | KRW 75.300,00 | +0,40 % | KRW 75.000,00 | KRW 75.900,00 | KRW 71.500,00 | 1,15K |
| 2026-06-17 | KRW 75.000,00 | +3,02 % | KRW 72.800,00 | KRW 75.000,00 | KRW 72.700,00 | 1,12K |
| 2026-06-16 | KRW 72.800,00 | +0,14 % | KRW 72.700,00 | KRW 73.000,00 | KRW 72.100,00 | 132 |
| 2026-06-15 | KRW 72.700,00 | +1,11 % | KRW 71.900,00 | KRW 72.700,00 | KRW 71.900,00 | 369 |
| 2026-06-12 | KRW 71.900,00 | -1,10 % | KRW 72.700,00 | KRW 72.700,00 | KRW 71.600,00 | 224 |
| 2026-06-11 | KRW 72.700,00 | +2,39 % | KRW 70.500,00 | KRW 72.700,00 | KRW 70.200,00 | 189 |
| 2026-06-10 | KRW 71.000,00 | +2,90 % | KRW 68.900,00 | KRW 71.000,00 | KRW 68.900,00 | 2,33K |
| 2026-06-09 | KRW 69.000,00 | +0,88 % | KRW 68.400,00 | KRW 69.400,00 | KRW 68.400,00 | 271 |
| 2026-06-08 | KRW 68.400,00 | -2,70 % | KRW 70.300,00 | KRW 70.300,00 | KRW 67.800,00 | 868 |
| 2026-06-05 | KRW 70.300,00 | -2,50 % | KRW 71.600,00 | KRW 71.600,00 | KRW 70.300,00 | 1,51K |
| 2026-06-04 | KRW 72.100,00 | +0,98 % | KRW 71.500,00 | KRW 72.400,00 | KRW 71.400,00 | 1,18K |
| 2026-06-02 | KRW 71.400,00 | -2,59 % | KRW 73.500,00 | KRW 73.500,00 | KRW 71.200,00 | 1,06K |
| 2026-06-01 | KRW 73.300,00 | -1,87 % | KRW 74.200,00 | KRW 74.200,00 | KRW 72.700,00 | 721 |
| 2026-05-29 | KRW 74.700,00 | -2,86 % | KRW 76.900,00 | KRW 77.000,00 | KRW 72.800,00 | 1,29K |
| 2026-05-28 | KRW 76.900,00 | -0,26 % | KRW 77.100,00 | KRW 78.300,00 | KRW 76.000,00 | 367 |
| 2026-05-27 | KRW 77.100,00 | +0,13 % | KRW 77.000,00 | KRW 77.700,00 | KRW 75.800,00 | 2,31K |
| 2026-05-26 | KRW 77.000,00 | 0,00 % | KRW 76.900,00 | KRW 77.700,00 | KRW 76.200,00 | 1,51K |
| 2026-05-22 | KRW 77.000,00 | +0,79 % | KRW 76.200,00 | KRW 77.900,00 | KRW 76.000,00 | 921 |