CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,425.00 | 4,535.00 | 4,250.00 | 4,260.00 | 4,260.00 | 43,035 |
| 2026-10-20 | 4,830.00 | 4,835.00 | 4,350.00 | 4,420.00 | 4,420.00 | 77,011 |
| 2026-10-19 | 4,400.00 | 4,830.00 | 4,385.00 | 4,830.00 | 4,830.00 | 80,334 |
| 2026-10-16 | 4,260.00 | 4,510.00 | 4,260.00 | 4,445.00 | 4,445.00 | 51,219 |
| 2026-10-15 | 4,440.00 | 4,440.00 | 4,000.00 | 4,265.00 | 4,265.00 | 154,009 |
| 2026-10-14 | 4,500.00 | 4,620.00 | 4,420.00 | 4,455.00 | 4,455.00 | 57,347 |
| 2026-10-13 | 4,545.00 | 4,670.00 | 4,265.00 | 4,510.00 | 4,510.00 | 162,659 |
| 2026-10-12 | 4,755.00 | 4,975.00 | 4,665.00 | 4,670.00 | 4,670.00 | 63,785 |
| 2026-10-08 | 4,980.00 | 5,060.00 | 4,800.00 | 4,865.00 | 4,865.00 | 47,042 |
| 2026-10-07 | 5,000.00 | 5,090.00 | 4,930.00 | 4,985.00 | 4,985.00 | 33,901 |
| 2026-10-06 | 5,010.00 | 5,160.00 | 4,915.00 | 5,000.00 | 5,000.00 | 99,654 |
| 2026-10-02 | 4,910.00 | 5,110.00 | 4,850.00 | 5,010.00 | 5,010.00 | 83,836 |
| 2026-10-01 | 4,700.00 | 4,925.00 | 4,610.00 | 4,910.00 | 4,910.00 | 111,081 |
| 2026-09-30 | 4,555.00 | 4,675.00 | 4,535.00 | 4,670.00 | 4,670.00 | 72,370 |
| 2026-09-29 | 4,670.00 | 4,715.00 | 4,490.00 | 4,555.00 | 4,555.00 | 103,164 |
| 2026-09-28 | 4,500.00 | 4,795.00 | 4,500.00 | 4,715.00 | 4,715.00 | 64,524 |
| 2026-09-23 | 4,550.00 | 4,610.00 | 4,440.00 | 4,510.00 | 4,510.00 | 75,737 |
| 2026-09-22 | 4,565.00 | 4,625.00 | 4,500.00 | 4,550.00 | 4,550.00 | 105,666 |
| 2026-09-21 | 4,580.00 | 4,700.00 | 4,460.00 | 4,560.00 | 4,560.00 | 83,680 |
| 2026-09-18 | 4,805.00 | 5,050.00 | 4,515.00 | 4,515.00 | 4,515.00 | 127,983 |
| 2026-09-17 | 4,700.00 | 4,865.00 | 4,700.00 | 4,800.00 | 4,800.00 | 105,600 |
| 2026-09-16 | 4,810.00 | 4,960.00 | 4,725.00 | 4,725.00 | 4,725.00 | 89,338 |
| 2026-09-15 | 4,650.00 | 4,930.00 | 4,530.00 | 4,810.00 | 4,810.00 | 170,180 |
| 2026-09-14 | 4,685.00 | 4,770.00 | 4,565.00 | 4,690.00 | 4,690.00 | 123,195 |
| 2026-09-11 | 4,390.00 | 4,720.00 | 4,310.00 | 4,690.00 | 4,690.00 | 286,946 |
| 2026-09-10 | 4,320.00 | 4,450.00 | 4,185.00 | 4,430.00 | 4,430.00 | 157,666 |
| 2026-09-09 | 4,060.00 | 4,325.00 | 4,010.00 | 4,300.00 | 4,300.00 | 174,727 |
| 2026-09-08 | 4,135.00 | 4,240.00 | 4,025.00 | 4,060.00 | 4,060.00 | 95,594 |
| 2026-09-07 | 4,000.00 | 4,160.00 | 3,950.00 | 4,130.00 | 4,130.00 | 107,957 |
| 2026-09-04 | 3,930.00 | 4,040.00 | 3,930.00 | 4,040.00 | 4,040.00 | 69,939 |
| 2026-09-03 | 4,035.00 | 4,035.00 | 3,885.00 | 3,925.00 | 3,925.00 | 62,779 |
| 2026-09-02 | 3,970.00 | 4,055.00 | 3,890.00 | 3,965.00 | 3,965.00 | 53,921 |
| 2026-09-01 | 4,100.00 | 4,100.00 | 3,975.00 | 3,980.00 | 3,980.00 | 32,419 |
| 2026-08-31 | 4,065.00 | 4,065.00 | 3,900.00 | 4,020.00 | 4,020.00 | 30,702 |
| 2026-08-28 | 3,975.00 | 4,130.00 | 3,975.00 | 4,070.00 | 4,070.00 | 67,244 |
| 2026-08-27 | 4,050.00 | 4,100.00 | 3,990.00 | 4,010.00 | 4,010.00 | 93,095 |
| 2026-08-26 | 3,880.00 | 4,110.00 | 3,840.00 | 4,050.00 | 4,050.00 | 82,054 |
| 2026-08-25 | 3,770.00 | 3,905.00 | 3,655.00 | 3,880.00 | 3,880.00 | 52,699 |
| 2026-08-24 | 3,765.00 | 3,805.00 | 3,725.00 | 3,770.00 | 3,770.00 | 88,911 |
| 2026-08-21 | 3,830.00 | 3,880.00 | 3,690.00 | 3,760.00 | 3,760.00 | 81,333 |
| 2026-08-20 | 3,800.00 | 3,980.00 | 3,800.00 | 3,885.00 | 3,885.00 | 53,565 |
| 2026-08-19 | 3,850.00 | 3,900.00 | 3,745.00 | 3,800.00 | 3,800.00 | 78,231 |
| 2026-08-18 | 4,035.00 | 4,060.00 | 3,855.00 | 3,870.00 | 3,870.00 | 123,760 |
| 2026-08-14 | 3,995.00 | 4,090.00 | 3,955.00 | 4,035.00 | 4,035.00 | 47,557 |
| 2026-08-13 | 3,960.00 | 4,290.00 | 3,935.00 | 3,995.00 | 3,995.00 | 247,263 |
| 2026-08-12 | 3,990.00 | 3,990.00 | 3,870.00 | 3,890.00 | 3,890.00 | 45,671 |
| 2026-08-11 | 4,000.00 | 4,000.00 | 3,895.00 | 3,940.00 | 3,940.00 | 59,454 |
| 2026-08-10 | 3,855.00 | 3,955.00 | 3,785.00 | 3,915.00 | 3,915.00 | 103,104 |
| 2026-08-07 | 3,850.00 | 3,985.00 | 3,720.00 | 3,855.00 | 3,855.00 | 96,830 |
| 2026-08-06 | 3,830.00 | 3,890.00 | 3,700.00 | 3,850.00 | 3,850.00 | 64,050 |
| 2026-08-05 | 3,830.00 | 3,860.00 | 3,725.00 | 3,830.00 | 3,830.00 | 68,748 |
| 2026-08-04 | 3,470.00 | 3,700.00 | 3,470.00 | 3,690.00 | 3,690.00 | 74,066 |
| 2026-08-03 | 3,480.00 | 3,590.00 | 3,400.00 | 3,510.00 | 3,510.00 | 67,560 |
| 2026-07-31 | 3,275.00 | 3,525.00 | 3,275.00 | 3,490.00 | 3,490.00 | 113,039 |
| 2026-07-30 | 3,220.00 | 3,380.00 | 3,180.00 | 3,205.00 | 3,205.00 | 74,958 |
| 2026-07-29 | 3,390.00 | 3,465.00 | 3,050.00 | 3,185.00 | 3,185.00 | 164,953 |
| 2026-07-28 | 3,520.00 | 3,620.00 | 3,350.00 | 3,390.00 | 3,390.00 | 165,358 |
| 2026-07-27 | 3,925.00 | 3,925.00 | 3,590.00 | 3,650.00 | 3,650.00 | 133,782 |
| 2026-07-24 | 3,975.00 | 4,015.00 | 3,815.00 | 3,840.00 | 3,840.00 | 136,238 |
| 2026-07-23 | 3,620.00 | 4,020.00 | 3,620.00 | 4,015.00 | 4,015.00 | 181,802 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.