CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,620.00 | 3,730.00 | 3,585.00 | 3,625.00 | 3,625.00 | 73,056 |
| 2026-07-20 | 3,835.00 | 3,835.00 | 3,650.00 | 3,655.00 | 3,655.00 | 86,684 |
| 2026-07-16 | 3,890.00 | 3,915.00 | 3,755.00 | 3,760.00 | 3,760.00 | 75,094 |
| 2026-07-15 | 3,810.00 | 3,985.00 | 3,810.00 | 3,890.00 | 3,890.00 | 95,969 |
| 2026-07-14 | 3,930.00 | 3,960.00 | 3,710.00 | 3,785.00 | 3,785.00 | 125,540 |
| 2026-07-13 | 3,985.00 | 4,195.00 | 3,885.00 | 3,890.00 | 3,890.00 | 127,505 |
| 2026-07-10 | 3,890.00 | 3,985.00 | 3,725.00 | 3,975.00 | 3,975.00 | 70,566 |
| 2026-07-09 | 3,780.00 | 3,885.00 | 3,605.00 | 3,720.00 | 3,720.00 | 133,465 |
| 2026-07-08 | 3,940.00 | 3,955.00 | 3,760.00 | 3,775.00 | 3,775.00 | 145,475 |
| 2026-07-07 | 3,950.00 | 4,135.00 | 3,850.00 | 3,940.00 | 3,940.00 | 176,819 |
| 2026-07-06 | 4,140.00 | 4,265.00 | 3,970.00 | 4,055.00 | 4,055.00 | 109,962 |
| 2026-07-03 | 4,250.00 | 4,305.00 | 4,000.00 | 4,180.00 | 4,180.00 | 182,555 |
| 2026-07-02 | 4,455.00 | 4,630.00 | 4,100.00 | 4,275.00 | 4,275.00 | 347,229 |
| 2026-07-01 | 4,300.00 | 4,570.00 | 4,245.00 | 4,440.00 | 4,440.00 | 201,377 |
| 2026-06-30 | 4,345.00 | 4,345.00 | 4,115.00 | 4,235.00 | 4,235.00 | 87,419 |
| 2026-06-29 | 3,750.00 | 4,345.00 | 3,750.00 | 4,345.00 | 4,345.00 | 207,576 |
| 2026-06-26 | 4,025.00 | 4,030.00 | 3,720.00 | 3,750.00 | 3,750.00 | 220,018 |
| 2026-06-25 | 4,070.00 | 4,255.00 | 3,955.00 | 4,025.00 | 4,025.00 | 242,170 |
| 2026-06-24 | 4,150.00 | 4,220.00 | 3,970.00 | 4,025.00 | 4,025.00 | 212,003 |
| 2026-06-23 | 4,445.00 | 4,535.00 | 4,110.00 | 4,150.00 | 4,150.00 | 261,170 |
| 2026-06-22 | 4,340.00 | 4,590.00 | 4,310.00 | 4,375.00 | 4,375.00 | 213,172 |
| 2026-06-19 | 4,610.00 | 4,650.00 | 4,265.00 | 4,380.00 | 4,380.00 | 339,926 |
| 2026-06-18 | 4,830.00 | 4,915.00 | 4,550.00 | 4,610.00 | 4,610.00 | 393,526 |
| 2026-06-17 | 5,390.00 | 5,420.00 | 4,855.00 | 4,865.00 | 4,865.00 | 2,000,525 |
| 2026-06-16 | 4,515.00 | 5,860.00 | 4,450.00 | 5,860.00 | 5,860.00 | 1,896,653 |
| 2026-06-15 | 4,525.00 | 4,735.00 | 4,415.00 | 4,515.00 | 4,515.00 | 338,854 |
| 2026-06-12 | 4,450.00 | 4,590.00 | 4,355.00 | 4,380.00 | 4,380.00 | 254,926 |
| 2026-06-11 | 4,335.00 | 4,485.00 | 4,150.00 | 4,325.00 | 4,325.00 | 149,953 |
| 2026-06-10 | 4,650.00 | 4,920.00 | 4,160.00 | 4,335.00 | 4,335.00 | 338,670 |
| 2026-06-09 | 4,215.00 | 4,295.00 | 4,125.00 | 4,160.00 | 4,160.00 | 155,132 |
| 2026-06-08 | 4,400.00 | 4,405.00 | 4,105.00 | 4,135.00 | 4,135.00 | 262,987 |
| 2026-06-05 | 4,720.00 | 4,740.00 | 4,495.00 | 4,570.00 | 4,570.00 | 149,870 |
| 2026-06-04 | 4,725.00 | 4,960.00 | 4,715.00 | 4,720.00 | 4,720.00 | 137,185 |
| 2026-06-02 | 4,970.00 | 4,970.00 | 4,700.00 | 4,800.00 | 4,800.00 | 218,576 |
| 2026-06-01 | 5,050.00 | 5,290.00 | 4,880.00 | 4,970.00 | 4,970.00 | 312,822 |
| 2026-05-29 | 5,440.00 | 5,520.00 | 5,050.00 | 5,130.00 | 5,130.00 | 173,367 |
| 2026-05-28 | 5,550.00 | 5,610.00 | 5,210.00 | 5,310.00 | 5,310.00 | 194,194 |
| 2026-05-27 | 5,860.00 | 5,930.00 | 5,530.00 | 5,540.00 | 5,540.00 | 182,629 |
| 2026-05-26 | 6,010.00 | 6,100.00 | 5,830.00 | 5,830.00 | 5,830.00 | 194,546 |
| 2026-05-22 | 5,810.00 | 6,060.00 | 5,810.00 | 5,980.00 | 5,980.00 | 167,035 |
| 2026-05-21 | 5,760.00 | 5,950.00 | 5,560.00 | 5,720.00 | 5,720.00 | 414,376 |
| 2026-05-20 | 5,970.00 | 5,990.00 | 5,580.00 | 5,630.00 | 5,630.00 | 255,360 |
| 2026-05-19 | 5,970.00 | 6,340.00 | 5,850.00 | 5,970.00 | 5,970.00 | 195,729 |
| 2026-05-18 | 6,290.00 | 6,300.00 | 5,980.00 | 6,160.00 | 6,160.00 | 187,883 |
| 2026-05-15 | 6,850.00 | 6,850.00 | 6,250.00 | 6,340.00 | 6,340.00 | 238,287 |
| 2026-05-14 | 6,910.00 | 7,130.00 | 6,720.00 | 6,840.00 | 6,840.00 | 211,374 |
| 2026-05-13 | 7,000.00 | 7,190.00 | 6,710.00 | 6,750.00 | 6,750.00 | 186,608 |
| 2026-05-12 | 7,200.00 | 7,380.00 | 6,900.00 | 7,020.00 | 7,020.00 | 321,910 |
| 2026-05-11 | 7,720.00 | 7,720.00 | 7,170.00 | 7,190.00 | 7,190.00 | 269,247 |
| 2026-05-08 | 7,800.00 | 7,890.00 | 7,530.00 | 7,620.00 | 7,620.00 | 185,701 |
| 2026-05-07 | 8,360.00 | 8,360.00 | 7,690.00 | 7,770.00 | 7,770.00 | 352,257 |
| 2026-05-06 | 8,790.00 | 8,800.00 | 8,170.00 | 8,360.00 | 8,360.00 | 306,483 |
| 2026-05-04 | 8,980.00 | 8,980.00 | 8,420.00 | 8,800.00 | 8,800.00 | 379,455 |
| 2026-04-30 | 9,340.00 | 9,500.00 | 9,000.00 | 9,150.00 | 9,150.00 | 281,021 |
| 2026-04-29 | 9,100.00 | 9,330.00 | 8,920.00 | 9,300.00 | 9,300.00 | 346,788 |
| 2026-04-28 | 8,890.00 | 9,280.00 | 8,740.00 | 9,060.00 | 9,060.00 | 429,305 |
| 2026-04-27 | 8,570.00 | 8,990.00 | 8,320.00 | 8,970.00 | 8,970.00 | 541,078 |
| 2026-04-24 | 8,200.00 | 8,690.00 | 8,100.00 | 8,480.00 | 8,480.00 | 579,642 |
| 2026-04-23 | 8,360.00 | 8,380.00 | 7,880.00 | 8,130.00 | 8,130.00 | 315,958 |
| 2026-04-22 | 7,710.00 | 8,380.00 | 7,630.00 | 8,360.00 | 8,360.00 | 646,690 |
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.