CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 11,210.00 | 11,970.00 | 11,210.00 | 11,700.00 | 11,700.00 | 648,025 |
| 2023-05-08 | 11,440.00 | 11,440.00 | 11,000.00 | 11,160.00 | 11,160.00 | 242,774 |
| 2023-05-04 | 11,040.00 | 11,480.00 | 11,000.00 | 11,390.00 | 11,390.00 | 216,844 |
| 2023-05-03 | 11,040.00 | 11,380.00 | 11,000.00 | 11,050.00 | 11,050.00 | 180,174 |
| 2023-05-02 | 10,900.00 | 11,270.00 | 10,900.00 | 11,270.00 | 11,270.00 | 193,871 |
| 2023-04-28 | 11,790.00 | 11,790.00 | 11,040.00 | 11,040.00 | 11,040.00 | 339,642 |
| 2023-04-27 | 11,500.00 | 11,850.00 | 11,170.00 | 11,630.00 | 11,630.00 | 360,848 |
| 2023-04-26 | 11,840.00 | 12,050.00 | 11,610.00 | 11,620.00 | 11,620.00 | 366,765 |
| 2023-04-25 | 12,380.00 | 12,660.00 | 11,600.00 | 11,850.00 | 11,850.00 | 681,181 |
| 2023-04-24 | 12,910.00 | 13,100.00 | 12,300.00 | 12,310.00 | 12,310.00 | 1,066,791 |
| 2023-04-21 | 11,830.00 | 12,700.00 | 11,450.00 | 12,600.00 | 12,600.00 | 1,303,578 |
| 2023-04-20 | 12,070.00 | 12,470.00 | 11,630.00 | 12,020.00 | 12,020.00 | 938,403 |
| 2023-04-19 | 12,400.00 | 12,490.00 | 11,700.00 | 12,090.00 | 12,090.00 | 453,439 |
| 2023-04-18 | 12,500.00 | 13,150.00 | 12,110.00 | 12,290.00 | 12,290.00 | 1,784,665 |
| 2023-04-17 | 12,400.00 | 12,530.00 | 12,020.00 | 12,260.00 | 12,260.00 | 1,029,991 |
| 2023-04-14 | 11,430.00 | 12,470.00 | 11,300.00 | 12,470.00 | 12,470.00 | 1,502,262 |
| 2023-04-13 | 11,510.00 | 11,690.00 | 11,240.00 | 11,300.00 | 11,300.00 | 547,420 |
| 2023-04-12 | 11,700.00 | 11,870.00 | 11,310.00 | 11,480.00 | 11,480.00 | 637,347 |
| 2023-04-11 | 11,270.00 | 11,650.00 | 11,060.00 | 11,490.00 | 11,490.00 | 802,758 |
| 2023-04-10 | 11,120.00 | 11,500.00 | 10,810.00 | 11,320.00 | 11,320.00 | 870,363 |
| 2023-04-07 | 11,280.00 | 11,280.00 | 10,750.00 | 10,900.00 | 10,900.00 | 495,253 |
| 2023-04-06 | 11,600.00 | 11,780.00 | 10,950.00 | 11,070.00 | 11,070.00 | 2,621,372 |
| 2023-04-05 | 10,540.00 | 10,990.00 | 10,400.00 | 10,930.00 | 10,930.00 | 435,095 |
| 2023-04-04 | 10,530.00 | 10,730.00 | 10,380.00 | 10,550.00 | 10,550.00 | 433,675 |
| 2023-04-03 | 11,070.00 | 11,180.00 | 10,500.00 | 10,530.00 | 10,530.00 | 537,349 |
| 2023-03-31 | 11,550.00 | 11,780.00 | 10,820.00 | 11,050.00 | 11,050.00 | 1,052,141 |
| 2023-03-30 | 10,510.00 | 11,180.00 | 10,330.00 | 11,180.00 | 11,180.00 | 737,535 |
| 2023-03-29 | 10,770.00 | 10,770.00 | 10,320.00 | 10,430.00 | 10,430.00 | 527,230 |
| 2023-03-28 | 10,010.00 | 10,640.00 | 10,000.00 | 10,620.00 | 10,620.00 | 704,112 |
| 2023-03-27 | 10,100.00 | 10,100.00 | 9,700.00 | 9,940.00 | 9,940.00 | 528,936 |
| 2023-03-24 | 10,170.00 | 10,290.00 | 9,910.00 | 10,130.00 | 10,130.00 | 476,002 |
| 2023-03-23 | 10,800.00 | 10,810.00 | 10,090.00 | 10,120.00 | 10,120.00 | 873,366 |
| 2023-03-22 | 10,820.00 | 11,050.00 | 10,600.00 | 10,870.00 | 10,870.00 | 331,306 |
| 2023-03-21 | 11,160.00 | 11,160.00 | 10,540.00 | 10,790.00 | 10,790.00 | 499,428 |
| 2023-03-20 | 10,800.00 | 11,550.00 | 10,800.00 | 11,080.00 | 11,080.00 | 636,276 |
| 2023-03-17 | 11,620.00 | 11,630.00 | 10,720.00 | 10,900.00 | 10,900.00 | 844,104 |
| 2023-03-16 | 11,420.00 | 11,750.00 | 11,040.00 | 11,390.00 | 11,390.00 | 512,194 |
| 2023-03-15 | 10,980.00 | 11,580.00 | 10,850.00 | 11,540.00 | 11,540.00 | 723,179 |
| 2023-03-14 | 11,330.00 | 11,360.00 | 10,630.00 | 10,710.00 | 10,710.00 | 836,457 |
| 2023-03-13 | 11,450.00 | 11,550.00 | 11,090.00 | 11,450.00 | 11,450.00 | 523,163 |
| 2023-03-10 | 11,370.00 | 12,200.00 | 11,050.00 | 11,660.00 | 11,660.00 | 859,427 |
| 2023-03-09 | 11,800.00 | 12,100.00 | 11,550.00 | 11,800.00 | 11,800.00 | 690,139 |
| 2023-03-08 | 11,680.00 | 11,870.00 | 11,350.00 | 11,550.00 | 11,550.00 | 741,270 |
| 2023-03-07 | 11,310.00 | 12,170.00 | 10,930.00 | 11,800.00 | 11,800.00 | 1,462,309 |
| 2023-03-06 | 11,200.00 | 11,550.00 | 11,020.00 | 11,310.00 | 11,310.00 | 801,259 |
| 2023-03-03 | 11,040.00 | 11,100.00 | 10,610.00 | 11,000.00 | 11,000.00 | 524,685 |
| 2023-03-02 | 11,000.00 | 11,620.00 | 10,850.00 | 11,030.00 | 11,030.00 | 1,257,372 |
| 2023-02-28 | 10,630.00 | 11,000.00 | 10,330.00 | 10,730.00 | 10,730.00 | 857,777 |
| 2023-02-27 | 10,220.00 | 10,990.00 | 9,880.00 | 10,630.00 | 10,630.00 | 1,506,951 |
| 2023-02-24 | 9,850.00 | 10,340.00 | 9,710.00 | 10,200.00 | 10,200.00 | 1,545,513 |
| 2023-02-23 | 9,440.00 | 9,560.00 | 9,280.00 | 9,410.00 | 9,410.00 | 152,912 |
| 2023-02-22 | 9,310.00 | 9,580.00 | 9,310.00 | 9,440.00 | 9,440.00 | 163,127 |
| 2023-02-21 | 9,650.00 | 9,750.00 | 9,400.00 | 9,540.00 | 9,540.00 | 230,216 |
| 2023-02-20 | 9,610.00 | 9,720.00 | 9,260.00 | 9,620.00 | 9,620.00 | 282,787 |
| 2023-02-17 | 9,700.00 | 9,960.00 | 9,500.00 | 9,600.00 | 9,600.00 | 355,487 |
| 2023-02-16 | 9,500.00 | 9,900.00 | 9,480.00 | 9,730.00 | 9,730.00 | 544,428 |
| 2023-02-15 | 9,680.00 | 9,800.00 | 9,350.00 | 9,400.00 | 9,400.00 | 530,116 |
| 2023-02-14 | 10,020.00 | 10,130.00 | 9,530.00 | 9,720.00 | 9,720.00 | 982,088 |
| 2023-02-13 | 10,270.00 | 10,600.00 | 10,020.00 | 10,020.00 | 10,020.00 | 920,596 |
| 2023-02-10 | 9,670.00 | 10,400.00 | 9,650.00 | 10,120.00 | 10,120.00 | 1,570,742 |
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.