CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 9,320.00 | 9,690.00 | 9,320.00 | 9,570.00 | 9,570.00 | 296,344 |
| 2023-11-02 | 9,000.00 | 9,310.00 | 9,000.00 | 9,070.00 | 9,070.00 | 251,452 |
| 2023-11-01 | 9,020.00 | 9,280.00 | 8,840.00 | 8,950.00 | 8,950.00 | 230,933 |
| 2023-10-31 | 9,470.00 | 9,470.00 | 8,900.00 | 9,010.00 | 9,010.00 | 275,391 |
| 2023-10-30 | 9,390.00 | 9,550.00 | 9,300.00 | 9,320.00 | 9,320.00 | 158,797 |
| 2023-10-27 | 9,900.00 | 10,040.00 | 9,430.00 | 9,520.00 | 9,520.00 | 257,864 |
| 2023-10-26 | 10,350.00 | 10,350.00 | 9,760.00 | 9,870.00 | 9,870.00 | 289,126 |
| 2023-10-25 | 10,370.00 | 10,840.00 | 10,200.00 | 10,650.00 | 10,650.00 | 427,216 |
| 2023-10-24 | 9,730.00 | 9,950.00 | 9,260.00 | 9,890.00 | 9,890.00 | 213,494 |
| 2023-10-23 | 9,900.00 | 10,190.00 | 9,710.00 | 9,740.00 | 9,740.00 | 187,234 |
| 2023-10-20 | 10,200.00 | 10,370.00 | 9,820.00 | 10,110.00 | 10,110.00 | 158,154 |
| 2023-10-19 | 10,650.00 | 10,680.00 | 10,160.00 | 10,300.00 | 10,300.00 | 151,968 |
| 2023-10-18 | 10,780.00 | 11,180.00 | 10,730.00 | 10,780.00 | 10,780.00 | 111,586 |
| 2023-10-17 | 10,930.00 | 11,060.00 | 10,820.00 | 10,890.00 | 10,890.00 | 138,764 |
| 2023-10-16 | 10,830.00 | 11,250.00 | 10,600.00 | 11,010.00 | 11,010.00 | 319,266 |
| 2023-10-13 | 11,010.00 | 11,110.00 | 10,800.00 | 10,800.00 | 10,800.00 | 131,459 |
| 2023-10-12 | 11,060.00 | 11,400.00 | 10,930.00 | 11,110.00 | 11,110.00 | 216,804 |
| 2023-10-11 | 10,200.00 | 11,150.00 | 10,020.00 | 10,980.00 | 10,980.00 | 780,179 |
| 2023-10-10 | 10,010.00 | 10,190.00 | 9,650.00 | 9,700.00 | 9,700.00 | 227,557 |
| 2023-10-06 | 9,940.00 | 10,150.00 | 9,940.00 | 10,130.00 | 10,130.00 | 146,681 |
| 2023-10-05 | 10,110.00 | 10,170.00 | 9,750.00 | 9,940.00 | 9,940.00 | 252,414 |
| 2023-10-04 | 11,180.00 | 11,180.00 | 9,840.00 | 9,950.00 | 9,950.00 | 612,947 |
| 2023-09-27 | 10,800.00 | 11,410.00 | 10,800.00 | 11,380.00 | 11,380.00 | 146,725 |
| 2023-09-26 | 11,320.00 | 11,500.00 | 10,860.00 | 10,940.00 | 10,940.00 | 285,032 |
| 2023-09-25 | 11,760.00 | 11,880.00 | 11,360.00 | 11,360.00 | 11,360.00 | 130,937 |
| 2023-09-22 | 11,190.00 | 11,800.00 | 11,030.00 | 11,710.00 | 11,710.00 | 284,846 |
| 2023-09-21 | 11,400.00 | 11,580.00 | 11,250.00 | 11,290.00 | 11,290.00 | 186,124 |
| 2023-09-20 | 11,860.00 | 11,860.00 | 11,350.00 | 11,540.00 | 11,540.00 | 250,312 |
| 2023-09-19 | 11,890.00 | 11,900.00 | 11,630.00 | 11,850.00 | 11,850.00 | 219,918 |
| 2023-09-18 | 11,720.00 | 11,940.00 | 11,460.00 | 11,800.00 | 11,800.00 | 296,978 |
| 2023-09-15 | 11,720.00 | 11,750.00 | 11,490.00 | 11,720.00 | 11,720.00 | 274,724 |
| 2023-09-14 | 11,130.00 | 11,670.00 | 11,120.00 | 11,670.00 | 11,670.00 | 628,362 |
| 2023-09-13 | 11,240.00 | 11,260.00 | 10,620.00 | 10,830.00 | 10,830.00 | 625,536 |
| 2023-09-12 | 11,400.00 | 11,400.00 | 11,070.00 | 11,090.00 | 11,090.00 | 282,476 |
| 2023-09-11 | 11,460.00 | 11,460.00 | 10,990.00 | 11,320.00 | 11,320.00 | 502,070 |
| 2023-09-08 | 11,100.00 | 11,570.00 | 11,080.00 | 11,400.00 | 11,400.00 | 583,931 |
| 2023-09-07 | 11,720.00 | 11,830.00 | 10,820.00 | 11,050.00 | 11,050.00 | 1,290,963 |
| 2023-09-06 | 12,450.00 | 12,520.00 | 11,850.00 | 11,880.00 | 11,880.00 | 537,542 |
| 2023-09-05 | 12,340.00 | 12,530.00 | 12,220.00 | 12,470.00 | 12,470.00 | 352,648 |
| 2023-09-04 | 12,570.00 | 12,670.00 | 12,210.00 | 12,320.00 | 12,320.00 | 644,980 |
| 2023-09-01 | 13,190.00 | 13,280.00 | 12,470.00 | 12,570.00 | 12,570.00 | 1,013,452 |
| 2023-08-31 | 13,670.00 | 13,670.00 | 12,860.00 | 13,180.00 | 13,180.00 | 2,032,123 |
| 2023-08-30 | 14,900.00 | 14,900.00 | 13,650.00 | 13,920.00 | 13,920.00 | 829,296 |
| 2023-08-29 | 14,500.00 | 14,730.00 | 14,140.00 | 14,400.00 | 14,400.00 | 332,346 |
| 2023-08-28 | 13,960.00 | 14,740.00 | 13,850.00 | 14,510.00 | 14,510.00 | 741,916 |
| 2023-08-25 | 13,650.00 | 14,220.00 | 13,600.00 | 13,930.00 | 13,930.00 | 396,495 |
| 2023-08-24 | 14,100.00 | 14,220.00 | 13,620.00 | 14,080.00 | 14,080.00 | 471,176 |
| 2023-08-23 | 13,080.00 | 14,110.00 | 13,060.00 | 13,890.00 | 13,890.00 | 721,108 |
| 2023-08-22 | 13,410.00 | 13,470.00 | 12,930.00 | 13,060.00 | 13,060.00 | 354,897 |
| 2023-08-21 | 13,740.00 | 13,790.00 | 13,130.00 | 13,310.00 | 13,310.00 | 402,504 |
| 2023-08-18 | 13,200.00 | 13,900.00 | 12,900.00 | 13,700.00 | 13,700.00 | 768,958 |
| 2023-08-17 | 13,840.00 | 13,880.00 | 12,660.00 | 13,130.00 | 13,130.00 | 850,788 |
| 2023-08-16 | 12,720.00 | 14,170.00 | 12,720.00 | 13,840.00 | 13,840.00 | 1,855,676 |
| 2023-08-14 | 13,150.00 | 13,300.00 | 12,880.00 | 12,920.00 | 12,920.00 | 442,762 |
| 2023-08-11 | 12,300.00 | 13,160.00 | 12,150.00 | 13,020.00 | 13,020.00 | 740,268 |
| 2023-08-10 | 12,390.00 | 12,390.00 | 11,910.00 | 12,140.00 | 12,140.00 | 302,056 |
| 2023-08-09 | 11,800.00 | 12,450.00 | 11,600.00 | 12,300.00 | 12,300.00 | 518,049 |
| 2023-08-08 | 11,970.00 | 12,340.00 | 11,750.00 | 11,810.00 | 11,810.00 | 216,058 |
| 2023-08-07 | 11,920.00 | 12,090.00 | 11,560.00 | 11,840.00 | 11,840.00 | 227,630 |
| 2023-08-04 | 12,200.00 | 12,230.00 | 11,860.00 | 12,010.00 | 12,010.00 | 200,122 |
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.