CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,850.00 | 6,980.00 | 6,800.00 | 6,840.00 | 6,840.00 | 63,266 |
| 2025-07-24 | 7,130.00 | 7,140.00 | 6,920.00 | 6,920.00 | 6,920.00 | 110,403 |
| 2025-07-23 | 7,240.00 | 7,240.00 | 6,920.00 | 7,020.00 | 7,020.00 | 135,369 |
| 2025-07-22 | 7,350.00 | 7,360.00 | 7,050.00 | 7,100.00 | 7,100.00 | 117,276 |
| 2025-07-21 | 7,090.00 | 7,590.00 | 7,090.00 | 7,400.00 | 7,400.00 | 471,414 |
| 2025-07-18 | 7,050.00 | 7,100.00 | 6,960.00 | 7,040.00 | 7,040.00 | 80,193 |
| 2025-07-17 | 7,120.00 | 7,120.00 | 6,980.00 | 7,070.00 | 7,070.00 | 75,531 |
| 2025-07-16 | 7,210.00 | 7,210.00 | 7,090.00 | 7,100.00 | 7,100.00 | 54,088 |
| 2025-07-15 | 7,230.00 | 7,260.00 | 7,080.00 | 7,200.00 | 7,200.00 | 53,721 |
| 2025-07-14 | 7,340.00 | 7,340.00 | 7,160.00 | 7,210.00 | 7,210.00 | 50,915 |
| 2025-07-11 | 7,370.00 | 7,400.00 | 7,230.00 | 7,310.00 | 7,310.00 | 102,564 |
| 2025-07-10 | 7,130.00 | 7,210.00 | 7,100.00 | 7,200.00 | 7,200.00 | 65,457 |
| 2025-07-09 | 7,060.00 | 7,100.00 | 6,950.00 | 7,090.00 | 7,090.00 | 68,981 |
| 2025-07-08 | 6,990.00 | 7,120.00 | 6,960.00 | 7,070.00 | 7,070.00 | 66,828 |
| 2025-07-07 | 7,200.00 | 7,200.00 | 7,010.00 | 7,060.00 | 7,060.00 | 83,680 |
| 2025-07-04 | 7,540.00 | 7,540.00 | 7,200.00 | 7,200.00 | 7,200.00 | 124,975 |
| 2025-07-03 | 7,760.00 | 7,880.00 | 7,430.00 | 7,430.00 | 7,430.00 | 577,014 |
| 2025-07-02 | 7,260.00 | 7,350.00 | 7,040.00 | 7,290.00 | 7,290.00 | 112,059 |
| 2025-07-01 | 7,480.00 | 7,480.00 | 7,170.00 | 7,170.00 | 7,170.00 | 188,814 |
| 2025-06-30 | 7,390.00 | 7,390.00 | 7,000.00 | 7,220.00 | 7,220.00 | 147,300 |
| 2025-06-27 | 7,550.00 | 7,970.00 | 7,350.00 | 7,420.00 | 7,420.00 | 610,360 |
| 2025-06-26 | 7,440.00 | 7,480.00 | 7,270.00 | 7,400.00 | 7,400.00 | 78,784 |
| 2025-06-25 | 7,660.00 | 7,710.00 | 7,370.00 | 7,430.00 | 7,430.00 | 143,844 |
| 2025-06-24 | 7,520.00 | 7,540.00 | 7,390.00 | 7,530.00 | 7,530.00 | 133,269 |
| 2025-06-23 | 7,400.00 | 7,530.00 | 7,230.00 | 7,380.00 | 7,380.00 | 162,058 |
| 2025-06-20 | 7,420.00 | 7,530.00 | 7,250.00 | 7,510.00 | 7,510.00 | 174,523 |
| 2025-06-19 | 7,490.00 | 7,520.00 | 7,300.00 | 7,340.00 | 7,340.00 | 119,700 |
| 2025-06-18 | 7,450.00 | 7,550.00 | 7,290.00 | 7,370.00 | 7,370.00 | 296,560 |
| 2025-06-17 | 7,990.00 | 7,990.00 | 7,700.00 | 7,750.00 | 7,750.00 | 336,716 |
| 2025-06-16 | 7,940.00 | 8,180.00 | 7,820.00 | 8,070.00 | 8,070.00 | 332,564 |
| 2025-06-13 | 8,330.00 | 8,360.00 | 7,890.00 | 8,060.00 | 8,060.00 | 683,987 |
| 2025-06-12 | 8,030.00 | 8,380.00 | 7,860.00 | 8,380.00 | 8,380.00 | 872,132 |
| 2025-06-11 | 7,800.00 | 8,370.00 | 7,730.00 | 7,950.00 | 7,950.00 | 1,964,599 |
| 2025-06-10 | 7,740.00 | 7,740.00 | 7,520.00 | 7,550.00 | 7,550.00 | 237,521 |
| 2025-06-09 | 7,840.00 | 8,200.00 | 7,500.00 | 7,730.00 | 7,730.00 | 592,424 |
| 2025-06-05 | 7,740.00 | 7,900.00 | 7,620.00 | 7,810.00 | 7,810.00 | 449,086 |
| 2025-06-04 | 7,840.00 | 7,990.00 | 7,500.00 | 7,660.00 | 7,660.00 | 456,090 |
| 2025-06-02 | 7,700.00 | 7,770.00 | 7,430.00 | 7,670.00 | 7,670.00 | 313,551 |
| 2025-05-30 | 7,750.00 | 7,980.00 | 7,430.00 | 7,490.00 | 7,490.00 | 638,814 |
| 2025-05-29 | 7,360.00 | 7,750.00 | 7,350.00 | 7,430.00 | 7,430.00 | 558,054 |
| 2025-05-28 | 7,410.00 | 7,410.00 | 7,240.00 | 7,270.00 | 7,270.00 | 255,776 |
| 2025-05-27 | 7,500.00 | 7,500.00 | 7,210.00 | 7,330.00 | 7,330.00 | 241,365 |
| 2025-05-26 | 7,620.00 | 7,730.00 | 7,230.00 | 7,460.00 | 7,460.00 | 643,634 |
| 2025-05-23 | 7,860.00 | 7,900.00 | 7,520.00 | 7,700.00 | 7,700.00 | 804,398 |
| 2025-05-22 | 8,420.00 | 8,460.00 | 8,030.00 | 8,200.00 | 8,200.00 | 1,279,918 |
| 2025-05-21 | 8,420.00 | 9,260.00 | 8,250.00 | 8,550.00 | 8,550.00 | 5,293,667 |
| 2025-05-20 | 6,680.00 | 8,690.00 | 6,520.00 | 8,690.00 | 8,690.00 | 4,418,561 |
| 2025-05-19 | 7,070.00 | 7,140.00 | 6,620.00 | 6,690.00 | 6,690.00 | 244,774 |
| 2025-05-16 | 6,630.00 | 6,700.00 | 6,470.00 | 6,600.00 | 6,600.00 | 123,653 |
| 2025-05-15 | 6,730.00 | 6,730.00 | 6,500.00 | 6,670.00 | 6,670.00 | 103,213 |
| 2025-05-14 | 6,400.00 | 7,070.00 | 6,380.00 | 6,750.00 | 6,750.00 | 833,948 |
| 2025-05-13 | 6,210.00 | 6,330.00 | 5,890.00 | 6,290.00 | 6,290.00 | 92,541 |
| 2025-05-12 | 6,270.00 | 6,420.00 | 6,260.00 | 6,300.00 | 6,300.00 | 69,819 |
| 2025-05-09 | 6,360.00 | 6,460.00 | 6,170.00 | 6,220.00 | 6,220.00 | 86,008 |
| 2025-05-08 | 6,090.00 | 6,390.00 | 6,040.00 | 6,350.00 | 6,350.00 | 271,086 |
| 2025-05-07 | 6,040.00 | 6,040.00 | 5,830.00 | 6,040.00 | 6,040.00 | 40,583 |
| 2025-05-02 | 5,930.00 | 6,000.00 | 5,670.00 | 5,920.00 | 5,920.00 | 92,939 |
| 2025-04-30 | 6,080.00 | 6,140.00 | 5,860.00 | 5,980.00 | 5,980.00 | 57,839 |
| 2025-04-29 | 6,150.00 | 6,160.00 | 5,910.00 | 6,050.00 | 6,050.00 | 100,083 |
| 2025-04-28 | 6,160.00 | 6,160.00 | 5,960.00 | 6,010.00 | 6,010.00 | 59,681 |
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.