CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7,110.00 | 7,170.00 | 7,020.00 | 7,090.00 | 7,090.00 | 240,128 |
| 2025-10-24 | 7,370.00 | 7,420.00 | 7,080.00 | 7,150.00 | 7,150.00 | 720,852 |
| 2025-10-23 | 6,550.00 | 8,090.00 | 6,490.00 | 7,330.00 | 7,330.00 | 3,973,674 |
| 2025-10-22 | 6,470.00 | 6,540.00 | 6,340.00 | 6,540.00 | 6,540.00 | 475,234 |
| 2025-10-21 | 6,600.00 | 6,620.00 | 6,380.00 | 6,480.00 | 6,480.00 | 146,379 |
| 2025-10-20 | 6,680.00 | 6,720.00 | 6,550.00 | 6,590.00 | 6,590.00 | 42,895 |
| 2025-10-17 | 6,990.00 | 6,990.00 | 6,630.00 | 6,660.00 | 6,660.00 | 84,342 |
| 2025-10-16 | 7,010.00 | 7,140.00 | 6,890.00 | 6,920.00 | 6,920.00 | 99,078 |
| 2025-10-15 | 6,850.00 | 7,040.00 | 6,830.00 | 7,010.00 | 7,010.00 | 103,745 |
| 2025-10-14 | 6,670.00 | 6,950.00 | 6,610.00 | 6,760.00 | 6,760.00 | 186,946 |
| 2025-10-13 | 6,590.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,650.00 | 47,872 |
| 2025-10-10 | 6,880.00 | 6,880.00 | 6,590.00 | 6,660.00 | 6,660.00 | 47,231 |
| 2025-10-02 | 6,750.00 | 6,820.00 | 6,660.00 | 6,740.00 | 6,740.00 | 59,520 |
| 2025-10-01 | 6,530.00 | 6,950.00 | 6,510.00 | 6,790.00 | 6,790.00 | 26,320 |
| 2025-09-30 | 6,590.00 | 6,590.00 | 6,490.00 | 6,520.00 | 6,520.00 | 41,754 |
| 2025-09-29 | 6,630.00 | 6,680.00 | 6,570.00 | 6,590.00 | 6,590.00 | 51,605 |
| 2025-09-26 | 6,870.00 | 6,870.00 | 6,580.00 | 6,660.00 | 6,660.00 | 93,841 |
| 2025-09-25 | 6,910.00 | 6,970.00 | 6,800.00 | 6,860.00 | 6,860.00 | 47,503 |
| 2025-09-24 | 7,130.00 | 7,250.00 | 6,860.00 | 6,880.00 | 6,880.00 | 133,537 |
| 2025-09-23 | 6,940.00 | 7,090.00 | 6,800.00 | 6,820.00 | 6,820.00 | 121,236 |
| 2025-09-22 | 6,990.00 | 7,000.00 | 6,800.00 | 6,850.00 | 6,850.00 | 70,068 |
| 2025-09-19 | 7,100.00 | 7,130.00 | 6,910.00 | 6,910.00 | 6,910.00 | 69,516 |
| 2025-09-18 | 7,030.00 | 7,120.00 | 6,960.00 | 7,000.00 | 7,000.00 | 93,334 |
| 2025-09-17 | 7,060.00 | 7,070.00 | 6,960.00 | 6,960.00 | 6,960.00 | 82,376 |
| 2025-09-16 | 7,200.00 | 7,200.00 | 6,990.00 | 7,090.00 | 7,090.00 | 113,757 |
| 2025-09-15 | 7,300.00 | 7,400.00 | 7,160.00 | 7,210.00 | 7,210.00 | 138,460 |
| 2025-09-12 | 7,470.00 | 7,470.00 | 7,200.00 | 7,350.00 | 7,350.00 | 355,475 |
| 2025-09-11 | 6,800.00 | 7,740.00 | 6,760.00 | 7,300.00 | 7,300.00 | 1,075,412 |
| 2025-09-10 | 6,770.00 | 6,810.00 | 6,730.00 | 6,760.00 | 6,760.00 | 34,167 |
| 2025-09-09 | 6,790.00 | 6,830.00 | 6,700.00 | 6,740.00 | 6,740.00 | 30,803 |
| 2025-09-08 | 6,770.00 | 6,860.00 | 6,720.00 | 6,820.00 | 6,820.00 | 33,712 |
| 2025-09-05 | 6,780.00 | 6,880.00 | 6,760.00 | 6,790.00 | 6,790.00 | 28,756 |
| 2025-09-04 | 6,780.00 | 6,880.00 | 6,710.00 | 6,760.00 | 6,760.00 | 25,787 |
| 2025-09-03 | 6,700.00 | 6,950.00 | 6,700.00 | 6,750.00 | 6,750.00 | 76,931 |
| 2025-09-02 | 6,650.00 | 6,770.00 | 6,540.00 | 6,730.00 | 6,730.00 | 51,066 |
| 2025-09-01 | 6,710.00 | 6,780.00 | 6,480.00 | 6,480.00 | 6,480.00 | 46,703 |
| 2025-08-29 | 6,780.00 | 6,890.00 | 6,670.00 | 6,680.00 | 6,680.00 | 44,911 |
| 2025-08-28 | 6,640.00 | 6,710.00 | 6,610.00 | 6,670.00 | 6,670.00 | 30,946 |
| 2025-08-27 | 6,690.00 | 6,720.00 | 6,600.00 | 6,650.00 | 6,650.00 | 37,964 |
| 2025-08-26 | 6,720.00 | 6,720.00 | 6,600.00 | 6,670.00 | 6,670.00 | 46,033 |
| 2025-08-25 | 6,610.00 | 6,750.00 | 6,610.00 | 6,710.00 | 6,710.00 | 23,466 |
| 2025-08-22 | 6,610.00 | 6,770.00 | 6,610.00 | 6,650.00 | 6,650.00 | 37,230 |
| 2025-08-21 | 6,800.00 | 6,800.00 | 6,640.00 | 6,680.00 | 6,680.00 | 67,331 |
| 2025-08-20 | 6,890.00 | 6,900.00 | 6,750.00 | 6,870.00 | 6,870.00 | 72,917 |
| 2025-08-19 | 7,200.00 | 7,390.00 | 7,010.00 | 7,040.00 | 7,040.00 | 125,138 |
| 2025-08-18 | 7,150.00 | 7,250.00 | 7,030.00 | 7,080.00 | 7,080.00 | 85,624 |
| 2025-08-14 | 7,200.00 | 7,200.00 | 6,980.00 | 6,980.00 | 6,980.00 | 81,744 |
| 2025-08-13 | 7,070.00 | 7,140.00 | 7,030.00 | 7,120.00 | 7,120.00 | 75,607 |
| 2025-08-12 | 7,120.00 | 7,200.00 | 6,870.00 | 7,020.00 | 7,020.00 | 66,905 |
| 2025-08-11 | 7,030.00 | 7,170.00 | 6,940.00 | 7,130.00 | 7,130.00 | 77,554 |
| 2025-08-08 | 7,060.00 | 7,140.00 | 6,960.00 | 7,090.00 | 7,090.00 | 60,882 |
| 2025-08-07 | 7,100.00 | 7,130.00 | 6,980.00 | 7,050.00 | 7,050.00 | 48,373 |
| 2025-08-06 | 7,050.00 | 7,130.00 | 6,940.00 | 7,080.00 | 7,080.00 | 60,751 |
| 2025-08-05 | 7,020.00 | 7,230.00 | 6,980.00 | 7,080.00 | 7,080.00 | 147,509 |
| 2025-08-04 | 6,540.00 | 7,050.00 | 6,410.00 | 7,010.00 | 7,010.00 | 159,119 |
| 2025-08-01 | 6,860.00 | 6,860.00 | 6,520.00 | 6,570.00 | 6,570.00 | 87,138 |
| 2025-07-31 | 6,930.00 | 6,950.00 | 6,760.00 | 6,860.00 | 6,860.00 | 43,819 |
| 2025-07-30 | 6,820.00 | 7,020.00 | 6,770.00 | 6,930.00 | 6,930.00 | 100,895 |
| 2025-07-29 | 6,760.00 | 6,970.00 | 6,590.00 | 6,880.00 | 6,880.00 | 124,613 |
| 2025-07-28 | 6,840.00 | 6,840.00 | 6,680.00 | 6,710.00 | 6,710.00 | 111,452 |
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.