CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,710.00 | 8,380.00 | 7,630.00 | 8,360.00 | 8,360.00 | 646,690 |
| 2026-04-21 | 7,550.00 | 7,710.00 | 7,500.00 | 7,710.00 | 7,710.00 | 265,222 |
| 2026-04-20 | 7,740.00 | 7,740.00 | 7,480.00 | 7,550.00 | 7,550.00 | 231,287 |
| 2026-04-17 | 7,880.00 | 7,880.00 | 7,550.00 | 7,700.00 | 7,700.00 | 194,496 |
| 2026-04-16 | 7,920.00 | 8,060.00 | 7,770.00 | 7,800.00 | 7,800.00 | 265,594 |
| 2026-04-15 | 7,770.00 | 7,910.00 | 7,640.00 | 7,780.00 | 7,780.00 | 355,222 |
| 2026-04-14 | 8,140.00 | 8,150.00 | 7,420.00 | 7,720.00 | 7,720.00 | 709,744 |
| 2026-04-13 | 7,850.00 | 8,220.00 | 7,690.00 | 8,090.00 | 8,090.00 | 362,341 |
| 2026-04-10 | 7,710.00 | 7,960.00 | 7,600.00 | 7,870.00 | 7,870.00 | 391,683 |
| 2026-04-09 | 7,990.00 | 7,990.00 | 7,470.00 | 7,710.00 | 7,710.00 | 331,183 |
| 2026-04-08 | 7,850.00 | 7,980.00 | 7,450.00 | 7,730.00 | 7,730.00 | 695,892 |
| 2026-04-07 | 8,230.00 | 8,230.00 | 7,510.00 | 7,800.00 | 7,800.00 | 681,589 |
| 2026-04-06 | 9,140.00 | 9,140.00 | 8,320.00 | 8,330.00 | 8,330.00 | 742,428 |
| 2026-04-03 | 8,390.00 | 9,600.00 | 8,110.00 | 9,140.00 | 9,140.00 | 2,336,796 |
| 2026-04-02 | 8,080.00 | 8,450.00 | 7,920.00 | 7,960.00 | 7,960.00 | 456,814 |
| 2026-04-01 | 7,940.00 | 8,330.00 | 7,850.00 | 8,080.00 | 8,080.00 | 486,489 |
| 2026-03-31 | 8,230.00 | 8,250.00 | 7,600.00 | 7,690.00 | 7,690.00 | 453,325 |
| 2026-03-30 | 7,700.00 | 8,280.00 | 7,350.00 | 8,180.00 | 8,180.00 | 522,263 |
| 2026-03-27 | 7,570.00 | 7,900.00 | 7,530.00 | 7,830.00 | 7,830.00 | 286,376 |
| 2026-03-26 | 7,970.00 | 8,340.00 | 7,610.00 | 7,770.00 | 7,770.00 | 501,379 |
| 2026-03-25 | 8,000.00 | 8,120.00 | 7,660.00 | 7,890.00 | 7,890.00 | 518,303 |
| 2026-03-24 | 8,340.00 | 8,340.00 | 7,530.00 | 7,920.00 | 7,920.00 | 687,887 |
| 2026-03-23 | 8,710.00 | 8,750.00 | 7,900.00 | 8,030.00 | 8,030.00 | 961,703 |
| 2026-03-20 | 8,250.00 | 9,140.00 | 8,200.00 | 8,620.00 | 8,620.00 | 3,046,160 |
| 2026-03-19 | 7,500.00 | 8,100.00 | 7,010.00 | 7,880.00 | 7,880.00 | 2,284,588 |
| 2026-03-18 | 8,080.00 | 8,360.00 | 7,970.00 | 8,190.00 | 8,190.00 | 831,297 |
| 2026-03-17 | 7,630.00 | 8,390.00 | 7,500.00 | 8,050.00 | 8,050.00 | 2,682,772 |
| 2026-03-16 | 7,650.00 | 7,710.00 | 7,200.00 | 7,400.00 | 7,400.00 | 560,388 |
| 2026-03-13 | 7,270.00 | 7,600.00 | 7,030.00 | 7,410.00 | 7,410.00 | 989,623 |
| 2026-03-12 | 6,770.00 | 7,280.00 | 6,710.00 | 7,270.00 | 7,270.00 | 824,641 |
| 2026-03-11 | 6,700.00 | 6,890.00 | 6,450.00 | 6,780.00 | 6,780.00 | 303,883 |
| 2026-03-10 | 6,560.00 | 6,710.00 | 6,280.00 | 6,570.00 | 6,570.00 | 297,193 |
| 2026-03-09 | 6,660.00 | 6,960.00 | 6,200.00 | 6,400.00 | 6,400.00 | 407,837 |
| 2026-03-06 | 6,120.00 | 6,870.00 | 6,120.00 | 6,830.00 | 6,830.00 | 601,228 |
| 2026-03-05 | 5,950.00 | 6,280.00 | 5,850.00 | 6,230.00 | 6,230.00 | 238,592 |
| 2026-03-04 | 6,350.00 | 6,350.00 | 5,540.00 | 5,560.00 | 5,560.00 | 487,914 |
| 2026-03-03 | 6,890.00 | 6,990.00 | 6,490.00 | 6,510.00 | 6,510.00 | 365,079 |
| 2026-02-27 | 6,940.00 | 7,080.00 | 6,730.00 | 6,960.00 | 6,960.00 | 284,163 |
| 2026-02-26 | 7,370.00 | 7,540.00 | 6,900.00 | 6,940.00 | 6,940.00 | 566,673 |
| 2026-02-25 | 6,970.00 | 7,430.00 | 6,960.00 | 7,210.00 | 7,210.00 | 1,228,633 |
| 2026-02-24 | 6,760.00 | 7,060.00 | 6,680.00 | 6,910.00 | 6,910.00 | 367,800 |
| 2026-02-23 | 6,850.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | 306,603 |
| 2026-02-20 | 6,910.00 | 6,910.00 | 6,680.00 | 6,700.00 | 6,700.00 | 485,536 |
| 2026-02-19 | 6,470.00 | 7,220.00 | 6,470.00 | 6,990.00 | 6,990.00 | 1,680,940 |
| 2026-02-13 | 6,480.00 | 6,560.00 | 6,320.00 | 6,460.00 | 6,460.00 | 244,858 |
| 2026-02-12 | 6,700.00 | 6,700.00 | 6,510.00 | 6,510.00 | 6,510.00 | 385,717 |
| 2026-02-11 | 6,500.00 | 6,700.00 | 6,450.00 | 6,470.00 | 6,470.00 | 611,646 |
| 2026-02-10 | 6,150.00 | 6,700.00 | 6,150.00 | 6,600.00 | 6,600.00 | 1,130,658 |
| 2026-02-09 | 6,050.00 | 6,210.00 | 6,050.00 | 6,150.00 | 6,150.00 | 232,232 |
| 2026-02-06 | 5,950.00 | 6,030.00 | 5,690.00 | 5,980.00 | 5,980.00 | 160,471 |
| 2026-02-05 | 6,200.00 | 6,230.00 | 6,010.00 | 6,030.00 | 6,030.00 | 243,245 |
| 2026-02-04 | 5,970.00 | 6,350.00 | 5,910.00 | 6,280.00 | 6,280.00 | 748,349 |
| 2026-02-03 | 5,820.00 | 5,990.00 | 5,690.00 | 5,980.00 | 5,980.00 | 193,611 |
| 2026-02-02 | 5,860.00 | 5,950.00 | 5,650.00 | 5,690.00 | 5,690.00 | 208,271 |
| 2026-01-30 | 6,000.00 | 6,130.00 | 5,830.00 | 5,960.00 | 5,960.00 | 206,775 |
| 2026-01-29 | 5,980.00 | 5,990.00 | 5,790.00 | 5,970.00 | 5,970.00 | 164,671 |
| 2026-01-28 | 5,890.00 | 6,080.00 | 5,820.00 | 5,900.00 | 5,900.00 | 219,023 |
| 2026-01-27 | 5,950.00 | 5,990.00 | 5,860.00 | 5,860.00 | 5,860.00 | 152,349 |
| 2026-01-26 | 5,890.00 | 5,980.00 | 5,830.00 | 5,960.00 | 5,960.00 | 135,760 |
| 2026-01-23 | 5,740.00 | 5,930.00 | 5,730.00 | 5,900.00 | 5,900.00 | 122,606 |
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.