CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,760.00 | 5,960.00 | 5,700.00 | 5,940.00 | 5,940.00 | 73,266 |
| 2024-07-26 | 5,710.00 | 5,860.00 | 5,650.00 | 5,760.00 | 5,760.00 | 51,361 |
| 2024-07-25 | 5,800.00 | 5,910.00 | 5,580.00 | 5,780.00 | 5,780.00 | 146,173 |
| 2024-07-24 | 5,780.00 | 6,070.00 | 5,760.00 | 5,860.00 | 5,860.00 | 185,653 |
| 2024-07-23 | 6,080.00 | 6,190.00 | 5,690.00 | 5,710.00 | 5,710.00 | 306,574 |
| 2024-07-22 | 6,280.00 | 6,320.00 | 5,960.00 | 6,080.00 | 6,080.00 | 144,338 |
| 2024-07-19 | 6,050.00 | 6,300.00 | 6,010.00 | 6,280.00 | 6,280.00 | 126,874 |
| 2024-07-18 | 6,150.00 | 6,150.00 | 6,000.00 | 6,020.00 | 6,020.00 | 130,385 |
| 2024-07-17 | 6,330.00 | 6,370.00 | 6,180.00 | 6,190.00 | 6,190.00 | 100,966 |
| 2024-07-16 | 6,430.00 | 6,440.00 | 6,170.00 | 6,330.00 | 6,330.00 | 206,319 |
| 2024-07-15 | 6,550.00 | 6,620.00 | 6,440.00 | 6,480.00 | 6,480.00 | 119,383 |
| 2024-07-12 | 6,680.00 | 6,750.00 | 6,510.00 | 6,600.00 | 6,600.00 | 166,440 |
| 2024-07-11 | 6,460.00 | 6,580.00 | 6,460.00 | 6,580.00 | 6,580.00 | 152,800 |
| 2024-07-10 | 6,700.00 | 6,700.00 | 6,430.00 | 6,450.00 | 6,450.00 | 247,634 |
| 2024-07-09 | 6,880.00 | 6,920.00 | 6,600.00 | 6,720.00 | 6,720.00 | 221,931 |
| 2024-07-08 | 7,040.00 | 7,120.00 | 6,750.00 | 6,860.00 | 6,860.00 | 153,014 |
| 2024-07-05 | 6,710.00 | 6,880.00 | 6,580.00 | 6,780.00 | 6,780.00 | 109,340 |
| 2024-07-04 | 6,380.00 | 6,660.00 | 6,370.00 | 6,590.00 | 6,590.00 | 114,385 |
| 2024-07-03 | 6,450.00 | 6,570.00 | 6,340.00 | 6,360.00 | 6,360.00 | 111,593 |
| 2024-07-02 | 6,730.00 | 6,740.00 | 6,400.00 | 6,470.00 | 6,470.00 | 219,705 |
| 2024-07-01 | 6,950.00 | 6,970.00 | 6,700.00 | 6,700.00 | 6,700.00 | 235,072 |
| 2024-06-28 | 6,960.00 | 7,090.00 | 6,960.00 | 7,070.00 | 7,070.00 | 70,973 |
| 2024-06-27 | 7,110.00 | 7,390.00 | 6,900.00 | 7,010.00 | 7,010.00 | 317,106 |
| 2024-06-26 | 7,270.00 | 7,340.00 | 7,040.00 | 7,080.00 | 7,080.00 | 124,964 |
| 2024-06-25 | 7,390.00 | 7,480.00 | 7,260.00 | 7,270.00 | 7,270.00 | 69,430 |
| 2024-06-24 | 7,670.00 | 7,670.00 | 7,310.00 | 7,390.00 | 7,390.00 | 181,225 |
| 2024-06-21 | 7,780.00 | 7,780.00 | 7,610.00 | 7,670.00 | 7,670.00 | 88,474 |
| 2024-06-20 | 7,710.00 | 7,930.00 | 7,710.00 | 7,750.00 | 7,750.00 | 48,106 |
| 2024-06-19 | 7,800.00 | 7,840.00 | 7,720.00 | 7,740.00 | 7,740.00 | 41,224 |
| 2024-06-18 | 7,930.00 | 7,930.00 | 7,740.00 | 7,740.00 | 7,740.00 | 81,856 |
| 2024-06-17 | 8,030.00 | 8,030.00 | 7,830.00 | 7,930.00 | 7,930.00 | 69,806 |
| 2024-06-14 | 7,860.00 | 8,130.00 | 7,800.00 | 7,990.00 | 7,990.00 | 262,734 |
| 2024-06-13 | 7,810.00 | 7,910.00 | 7,760.00 | 7,850.00 | 7,850.00 | 86,861 |
| 2024-06-12 | 7,900.00 | 7,900.00 | 7,770.00 | 7,820.00 | 7,820.00 | 63,729 |
| 2024-06-11 | 7,900.00 | 7,900.00 | 7,770.00 | 7,770.00 | 7,770.00 | 87,927 |
| 2024-06-10 | 7,840.00 | 7,980.00 | 7,760.00 | 7,810.00 | 7,810.00 | 96,317 |
| 2024-06-07 | 7,960.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,920.00 | 96,166 |
| 2024-06-05 | 7,970.00 | 7,970.00 | 7,860.00 | 7,960.00 | 7,960.00 | 74,803 |
| 2024-06-04 | 8,150.00 | 8,180.00 | 7,860.00 | 7,870.00 | 7,870.00 | 129,347 |
| 2024-06-03 | 8,150.00 | 8,170.00 | 8,080.00 | 8,150.00 | 8,150.00 | 66,142 |
| 2024-05-31 | 8,090.00 | 8,320.00 | 8,060.00 | 8,080.00 | 8,080.00 | 115,617 |
| 2024-05-30 | 8,070.00 | 8,200.00 | 7,970.00 | 8,050.00 | 8,050.00 | 113,535 |
| 2024-05-29 | 8,430.00 | 8,440.00 | 8,140.00 | 8,140.00 | 8,140.00 | 122,908 |
| 2024-05-28 | 8,910.00 | 8,910.00 | 8,360.00 | 8,400.00 | 8,400.00 | 297,162 |
| 2024-05-27 | 8,320.00 | 8,670.00 | 8,280.00 | 8,640.00 | 8,640.00 | 451,719 |
| 2024-05-24 | 8,250.00 | 8,270.00 | 8,100.00 | 8,210.00 | 8,210.00 | 122,218 |
| 2024-05-23 | 8,230.00 | 8,700.00 | 8,120.00 | 8,290.00 | 8,290.00 | 813,432 |
| 2024-05-22 | 7,850.00 | 8,140.00 | 7,830.00 | 8,070.00 | 8,070.00 | 225,876 |
| 2024-05-21 | 7,820.00 | 7,890.00 | 7,750.00 | 7,830.00 | 7,830.00 | 80,922 |
| 2024-05-20 | 8,000.00 | 8,000.00 | 7,770.00 | 7,780.00 | 7,780.00 | 135,953 |
| 2024-05-17 | 8,190.00 | 8,210.00 | 7,900.00 | 7,940.00 | 7,940.00 | 193,194 |
| 2024-05-16 | 7,970.00 | 8,240.00 | 7,910.00 | 8,140.00 | 8,140.00 | 267,012 |
| 2024-05-14 | 7,780.00 | 7,860.00 | 7,750.00 | 7,860.00 | 7,860.00 | 108,354 |
| 2024-05-13 | 7,800.00 | 7,870.00 | 7,700.00 | 7,770.00 | 7,770.00 | 119,102 |
| 2024-05-10 | 8,110.00 | 8,120.00 | 7,790.00 | 7,850.00 | 7,850.00 | 311,743 |
| 2024-05-09 | 8,360.00 | 8,370.00 | 8,160.00 | 8,190.00 | 8,190.00 | 91,232 |
| 2024-05-08 | 8,440.00 | 8,450.00 | 8,300.00 | 8,380.00 | 8,380.00 | 124,609 |
| 2024-05-07 | 8,220.00 | 8,490.00 | 8,220.00 | 8,370.00 | 8,370.00 | 184,755 |
| 2024-05-03 | 8,270.00 | 8,270.00 | 8,150.00 | 8,200.00 | 8,200.00 | 61,461 |
| 2024-05-02 | 8,130.00 | 8,330.00 | 8,100.00 | 8,220.00 | 8,220.00 | 87,814 |
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.