CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8,320.00 | 8,320.00 | 8,110.00 | 8,140.00 | 8,140.00 | 58,154 |
| 2024-04-29 | 7,950.00 | 8,270.00 | 7,870.00 | 8,260.00 | 8,260.00 | 160,845 |
| 2024-04-26 | 7,970.00 | 7,970.00 | 7,840.00 | 7,860.00 | 7,860.00 | 41,873 |
| 2024-04-25 | 8,020.00 | 8,210.00 | 7,890.00 | 7,900.00 | 7,900.00 | 104,809 |
| 2024-04-24 | 7,970.00 | 8,240.00 | 7,970.00 | 8,160.00 | 8,160.00 | 115,843 |
| 2024-04-23 | 7,920.00 | 8,000.00 | 7,780.00 | 7,970.00 | 7,970.00 | 66,335 |
| 2024-04-22 | 7,770.00 | 7,880.00 | 7,740.00 | 7,820.00 | 7,820.00 | 110,539 |
| 2024-04-19 | 8,000.00 | 8,100.00 | 7,700.00 | 7,820.00 | 7,820.00 | 123,607 |
| 2024-04-18 | 7,900.00 | 8,060.00 | 7,900.00 | 7,990.00 | 7,990.00 | 87,637 |
| 2024-04-17 | 8,040.00 | 8,130.00 | 7,910.00 | 7,950.00 | 7,950.00 | 94,753 |
| 2024-04-16 | 7,970.00 | 8,140.00 | 7,910.00 | 8,050.00 | 8,050.00 | 128,811 |
| 2024-04-15 | 7,860.00 | 8,140.00 | 7,710.00 | 8,090.00 | 8,090.00 | 116,342 |
| 2024-04-12 | 8,420.00 | 8,420.00 | 8,050.00 | 8,050.00 | 8,050.00 | 140,028 |
| 2024-04-11 | 8,340.00 | 8,590.00 | 8,260.00 | 8,340.00 | 8,340.00 | 235,855 |
| 2024-04-09 | 8,120.00 | 8,260.00 | 8,060.00 | 8,170.00 | 8,170.00 | 139,491 |
| 2024-04-08 | 8,750.00 | 8,750.00 | 8,050.00 | 8,050.00 | 8,050.00 | 245,523 |
| 2024-04-05 | 8,570.00 | 8,750.00 | 8,400.00 | 8,510.00 | 8,510.00 | 249,062 |
| 2024-04-04 | 8,500.00 | 8,750.00 | 8,430.00 | 8,590.00 | 8,590.00 | 215,844 |
| 2024-04-03 | 8,520.00 | 8,550.00 | 8,360.00 | 8,420.00 | 8,420.00 | 163,364 |
| 2024-04-02 | 8,890.00 | 8,930.00 | 8,550.00 | 8,610.00 | 8,610.00 | 302,461 |
| 2024-04-01 | 8,590.00 | 8,970.00 | 8,510.00 | 8,870.00 | 8,870.00 | 746,851 |
| 2024-03-29 | 8,370.00 | 8,370.00 | 8,120.00 | 8,280.00 | 8,280.00 | 179,463 |
| 2024-03-28 | 8,170.00 | 8,640.00 | 8,110.00 | 8,410.00 | 8,410.00 | 503,618 |
| 2024-03-27 | 8,050.00 | 8,250.00 | 7,940.00 | 7,990.00 | 7,990.00 | 153,005 |
| 2024-03-26 | 8,050.00 | 8,140.00 | 8,050.00 | 8,050.00 | 8,050.00 | 50,258 |
| 2024-03-25 | 8,210.00 | 8,270.00 | 7,950.00 | 8,050.00 | 8,050.00 | 90,749 |
| 2024-03-22 | 8,200.00 | 8,260.00 | 8,100.00 | 8,210.00 | 8,210.00 | 87,921 |
| 2024-03-21 | 8,400.00 | 8,410.00 | 8,140.00 | 8,160.00 | 8,160.00 | 103,247 |
| 2024-03-20 | 8,240.00 | 8,380.00 | 8,080.00 | 8,200.00 | 8,200.00 | 245,231 |
| 2024-03-19 | 8,120.00 | 8,190.00 | 7,930.00 | 7,990.00 | 7,990.00 | 112,183 |
| 2024-03-18 | 7,800.00 | 8,300.00 | 7,730.00 | 8,160.00 | 8,160.00 | 284,312 |
| 2024-03-15 | 7,730.00 | 7,810.00 | 7,580.00 | 7,750.00 | 7,750.00 | 120,454 |
| 2024-03-14 | 7,750.00 | 8,050.00 | 7,610.00 | 7,700.00 | 7,700.00 | 215,222 |
| 2024-03-13 | 8,030.00 | 8,120.00 | 7,720.00 | 7,730.00 | 7,730.00 | 113,420 |
| 2024-03-12 | 7,870.00 | 7,980.00 | 7,690.00 | 7,910.00 | 7,910.00 | 146,193 |
| 2024-03-11 | 7,650.00 | 8,090.00 | 7,600.00 | 7,810.00 | 7,810.00 | 274,580 |
| 2024-03-08 | 7,910.00 | 7,980.00 | 7,600.00 | 7,650.00 | 7,650.00 | 183,200 |
| 2024-03-07 | 7,900.00 | 7,970.00 | 7,800.00 | 7,900.00 | 7,900.00 | 66,679 |
| 2024-03-06 | 7,710.00 | 7,950.00 | 7,660.00 | 7,860.00 | 7,860.00 | 173,170 |
| 2024-03-05 | 7,870.00 | 7,900.00 | 7,720.00 | 7,720.00 | 7,720.00 | 119,539 |
| 2024-03-04 | 7,960.00 | 8,020.00 | 7,860.00 | 7,870.00 | 7,870.00 | 84,826 |
| 2024-02-29 | 8,100.00 | 8,100.00 | 7,870.00 | 7,890.00 | 7,890.00 | 101,928 |
| 2024-02-28 | 7,780.00 | 8,200.00 | 7,780.00 | 8,100.00 | 8,100.00 | 176,328 |
| 2024-02-27 | 7,750.00 | 7,920.00 | 7,730.00 | 7,850.00 | 7,850.00 | 135,209 |
| 2024-02-26 | 7,790.00 | 7,860.00 | 7,740.00 | 7,750.00 | 7,750.00 | 134,777 |
| 2024-02-23 | 8,090.00 | 8,090.00 | 7,790.00 | 7,790.00 | 7,790.00 | 276,249 |
| 2024-02-22 | 8,210.00 | 8,270.00 | 7,960.00 | 8,090.00 | 8,090.00 | 326,263 |
| 2024-02-21 | 8,350.00 | 8,350.00 | 8,200.00 | 8,210.00 | 8,210.00 | 138,476 |
| 2024-02-20 | 8,550.00 | 8,550.00 | 8,290.00 | 8,360.00 | 8,360.00 | 187,995 |
| 2024-02-19 | 8,650.00 | 8,670.00 | 8,460.00 | 8,470.00 | 8,470.00 | 104,570 |
| 2024-02-16 | 8,760.00 | 8,770.00 | 8,550.00 | 8,590.00 | 8,590.00 | 154,076 |
| 2024-02-15 | 8,750.00 | 8,770.00 | 8,620.00 | 8,660.00 | 8,660.00 | 105,114 |
| 2024-02-14 | 8,470.00 | 8,860.00 | 8,470.00 | 8,660.00 | 8,660.00 | 191,411 |
| 2024-02-13 | 8,600.00 | 8,820.00 | 8,600.00 | 8,720.00 | 8,720.00 | 129,272 |
| 2024-02-08 | 8,390.00 | 8,720.00 | 8,320.00 | 8,600.00 | 8,600.00 | 256,678 |
| 2024-02-07 | 8,120.00 | 8,380.00 | 8,100.00 | 8,220.00 | 8,220.00 | 142,869 |
| 2024-02-06 | 8,310.00 | 8,320.00 | 7,830.00 | 8,100.00 | 8,100.00 | 418,716 |
| 2024-02-05 | 8,530.00 | 8,600.00 | 8,190.00 | 8,310.00 | 8,310.00 | 209,951 |
| 2024-02-02 | 8,630.00 | 8,710.00 | 8,490.00 | 8,530.00 | 8,530.00 | 224,111 |
| 2024-02-01 | 9,100.00 | 9,120.00 | 8,270.00 | 8,570.00 | 8,570.00 | 575,040 |
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.