CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,670.00 | 5,790.00 | 5,640.00 | 5,730.00 | 5,730.00 | 117,661 |
| 2026-01-21 | 5,870.00 | 5,870.00 | 5,580.00 | 5,660.00 | 5,660.00 | 215,966 |
| 2026-01-20 | 5,750.00 | 5,970.00 | 5,650.00 | 5,890.00 | 5,890.00 | 228,290 |
| 2026-01-19 | 5,810.00 | 5,810.00 | 5,690.00 | 5,750.00 | 5,750.00 | 181,172 |
| 2026-01-16 | 5,950.00 | 6,000.00 | 5,800.00 | 5,810.00 | 5,810.00 | 141,962 |
| 2026-01-15 | 5,950.00 | 5,980.00 | 5,850.00 | 5,950.00 | 5,950.00 | 162,334 |
| 2026-01-14 | 6,030.00 | 6,075.00 | 5,900.00 | 5,950.00 | 5,950.00 | 212,582 |
| 2026-01-13 | 5,860.00 | 6,900.00 | 5,800.00 | 6,040.00 | 6,040.00 | 1,384,669 |
| 2026-01-12 | 5,740.00 | 5,900.00 | 5,740.00 | 5,830.00 | 5,830.00 | 105,451 |
| 2026-01-09 | 5,700.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | 87,913 |
| 2026-01-08 | 5,840.00 | 5,860.00 | 5,690.00 | 5,700.00 | 5,700.00 | 137,552 |
| 2026-01-07 | 6,010.00 | 6,040.00 | 5,840.00 | 5,870.00 | 5,870.00 | 109,110 |
| 2026-01-06 | 6,050.00 | 6,090.00 | 5,980.00 | 6,010.00 | 6,010.00 | 94,628 |
| 2026-01-05 | 5,940.00 | 6,100.00 | 5,940.00 | 6,030.00 | 6,030.00 | 77,100 |
| 2026-01-02 | 6,100.00 | 6,100.00 | 5,940.00 | 5,940.00 | 5,940.00 | 97,503 |
| 2025-12-30 | 6,110.00 | 6,140.00 | 6,040.00 | 6,040.00 | 6,040.00 | 32,777 |
| 2025-12-29 | 6,110.00 | 6,160.00 | 5,990.00 | 6,100.00 | 6,100.00 | 62,862 |
| 2025-12-26 | 6,290.00 | 6,310.00 | 6,100.00 | 6,130.00 | 6,130.00 | 122,235 |
| 2025-12-24 | 6,420.00 | 6,500.00 | 6,240.00 | 6,290.00 | 6,290.00 | 127,837 |
| 2025-12-23 | 6,630.00 | 6,630.00 | 6,060.00 | 6,390.00 | 6,390.00 | 186,463 |
| 2025-12-22 | 6,900.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,870.00 | 100,575 |
| 2025-12-19 | 6,640.00 | 6,830.00 | 6,610.00 | 6,820.00 | 6,820.00 | 137,049 |
| 2025-12-18 | 6,640.00 | 6,670.00 | 6,510.00 | 6,640.00 | 6,640.00 | 50,330 |
| 2025-12-17 | 6,720.00 | 6,780.00 | 6,540.00 | 6,680.00 | 6,680.00 | 206,900 |
| 2025-12-16 | 6,790.00 | 6,840.00 | 6,490.00 | 6,660.00 | 6,660.00 | 207,026 |
| 2025-12-15 | 6,730.00 | 7,000.00 | 6,550.00 | 6,850.00 | 6,850.00 | 181,425 |
| 2025-12-12 | 6,500.00 | 6,850.00 | 6,450.00 | 6,850.00 | 6,850.00 | 359,969 |
| 2025-12-11 | 6,420.00 | 6,440.00 | 6,260.00 | 6,380.00 | 6,380.00 | 101,027 |
| 2025-12-10 | 6,360.00 | 6,500.00 | 6,300.00 | 6,340.00 | 6,340.00 | 109,102 |
| 2025-12-09 | 6,230.00 | 6,480.00 | 6,170.00 | 6,410.00 | 6,410.00 | 159,645 |
| 2025-12-08 | 6,110.00 | 6,210.00 | 6,060.00 | 6,150.00 | 6,150.00 | 82,026 |
| 2025-12-05 | 6,000.00 | 6,110.00 | 5,960.00 | 6,110.00 | 6,110.00 | 49,641 |
| 2025-12-04 | 6,110.00 | 6,150.00 | 5,970.00 | 5,970.00 | 5,970.00 | 40,581 |
| 2025-12-03 | 6,070.00 | 6,140.00 | 6,030.00 | 6,080.00 | 6,080.00 | 33,409 |
| 2025-12-02 | 5,980.00 | 6,060.00 | 5,960.00 | 6,030.00 | 6,030.00 | 40,850 |
| 2025-12-01 | 6,120.00 | 6,120.00 | 5,960.00 | 5,960.00 | 5,960.00 | 36,891 |
| 2025-11-28 | 6,150.00 | 6,150.00 | 5,800.00 | 6,100.00 | 6,100.00 | 37,185 |
| 2025-11-27 | 5,960.00 | 6,170.00 | 5,960.00 | 6,000.00 | 6,000.00 | 29,192 |
| 2025-11-26 | 5,900.00 | 6,150.00 | 5,870.00 | 6,000.00 | 6,000.00 | 62,376 |
| 2025-11-25 | 5,840.00 | 6,000.00 | 5,750.00 | 5,870.00 | 5,870.00 | 45,550 |
| 2025-11-24 | 5,910.00 | 5,940.00 | 5,660.00 | 5,740.00 | 5,740.00 | 38,909 |
| 2025-11-21 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 43,558 |
| 2025-11-20 | 6,080.00 | 6,140.00 | 6,040.00 | 6,070.00 | 6,070.00 | 37,048 |
| 2025-11-19 | 6,020.00 | 6,090.00 | 5,760.00 | 5,990.00 | 5,990.00 | 51,869 |
| 2025-11-18 | 6,290.00 | 6,300.00 | 5,990.00 | 6,010.00 | 6,010.00 | 117,299 |
| 2025-11-17 | 6,470.00 | 6,490.00 | 6,130.00 | 6,260.00 | 6,260.00 | 74,133 |
| 2025-11-14 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 70,472 |
| 2025-11-13 | 6,580.00 | 6,680.00 | 6,480.00 | 6,630.00 | 6,630.00 | 63,720 |
| 2025-11-12 | 6,510.00 | 6,680.00 | 6,470.00 | 6,600.00 | 6,600.00 | 66,826 |
| 2025-11-11 | 6,540.00 | 6,640.00 | 6,390.00 | 6,430.00 | 6,430.00 | 50,811 |
| 2025-11-10 | 6,470.00 | 6,520.00 | 6,400.00 | 6,500.00 | 6,500.00 | 46,911 |
| 2025-11-07 | 6,510.00 | 6,590.00 | 6,250.00 | 6,350.00 | 6,350.00 | 152,065 |
| 2025-11-06 | 6,870.00 | 6,870.00 | 6,510.00 | 6,600.00 | 6,600.00 | 157,363 |
| 2025-11-05 | 6,940.00 | 6,940.00 | 6,500.00 | 6,650.00 | 6,650.00 | 165,705 |
| 2025-11-04 | 7,140.00 | 7,170.00 | 6,970.00 | 7,040.00 | 7,040.00 | 171,171 |
| 2025-11-03 | 6,750.00 | 7,120.00 | 6,730.00 | 7,050.00 | 7,050.00 | 231,041 |
| 2025-10-31 | 6,830.00 | 6,870.00 | 6,690.00 | 6,700.00 | 6,700.00 | 118,663 |
| 2025-10-30 | 7,060.00 | 7,080.00 | 6,810.00 | 6,870.00 | 6,870.00 | 187,416 |
| 2025-10-29 | 7,280.00 | 7,290.00 | 7,010.00 | 7,110.00 | 7,110.00 | 242,714 |
| 2025-10-28 | 7,100.00 | 7,250.00 | 7,050.00 | 7,170.00 | 7,170.00 | 343,793 |
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.