CS Holdings Co., Ltd. 000590
KRX · South Korea · Producer Manufacturing
KRW 70,300.00+100.00 (+0.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |