CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,980.00 | 6,120.00 | 5,900.00 | 6,030.00 | 6,030.00 | 142,984 |
| 2025-04-24 | 5,900.00 | 5,940.00 | 5,690.00 | 5,850.00 | 5,850.00 | 179,952 |
| 2025-04-23 | 6,110.00 | 6,600.00 | 5,640.00 | 5,740.00 | 5,740.00 | 568,125 |
| 2025-04-22 | 5,440.00 | 5,780.00 | 5,300.00 | 5,720.00 | 5,720.00 | 537,736 |
| 2025-04-21 | 5,330.00 | 5,410.00 | 5,290.00 | 5,340.00 | 5,340.00 | 23,996 |
| 2025-04-18 | 5,370.00 | 5,400.00 | 5,250.00 | 5,340.00 | 5,340.00 | 42,885 |
| 2025-04-17 | 5,140.00 | 5,440.00 | 5,140.00 | 5,350.00 | 5,350.00 | 145,934 |
| 2025-04-16 | 5,160.00 | 5,230.00 | 5,000.00 | 5,030.00 | 5,030.00 | 69,221 |
| 2025-04-15 | 4,960.00 | 5,150.00 | 4,870.00 | 5,130.00 | 5,130.00 | 97,050 |
| 2025-04-14 | 5,000.00 | 5,100.00 | 4,810.00 | 4,875.00 | 4,875.00 | 41,026 |
| 2025-04-11 | 4,560.00 | 5,000.00 | 4,560.00 | 4,835.00 | 4,835.00 | 119,205 |
| 2025-04-10 | 4,685.00 | 4,700.00 | 4,540.00 | 4,645.00 | 4,645.00 | 58,364 |
| 2025-04-09 | 4,350.00 | 4,850.00 | 4,270.00 | 4,300.00 | 4,300.00 | 79,155 |
| 2025-04-08 | 4,530.00 | 4,730.00 | 4,475.00 | 4,500.00 | 4,500.00 | 45,329 |
| 2025-04-07 | 4,860.00 | 4,860.00 | 4,420.00 | 4,525.00 | 4,525.00 | 84,089 |
| 2025-04-04 | 4,550.00 | 4,930.00 | 4,550.00 | 4,890.00 | 4,890.00 | 68,675 |
| 2025-04-03 | 4,700.00 | 4,900.00 | 4,580.00 | 4,710.00 | 4,710.00 | 41,115 |
| 2025-04-02 | 4,885.00 | 5,000.00 | 4,700.00 | 4,720.00 | 4,720.00 | 63,789 |
| 2025-04-01 | 4,775.00 | 5,000.00 | 4,635.00 | 4,855.00 | 4,855.00 | 55,668 |
| 2025-03-31 | 4,650.00 | 4,670.00 | 4,525.00 | 4,570.00 | 4,570.00 | 45,407 |
| 2025-03-28 | 4,780.00 | 4,800.00 | 4,670.00 | 4,680.00 | 4,680.00 | 53,936 |
| 2025-03-27 | 4,900.00 | 4,910.00 | 4,800.00 | 4,800.00 | 4,800.00 | 33,234 |
| 2025-03-26 | 4,930.00 | 5,000.00 | 4,870.00 | 4,900.00 | 4,900.00 | 55,282 |
| 2025-03-25 | 4,960.00 | 5,040.00 | 4,925.00 | 4,945.00 | 4,945.00 | 66,972 |
| 2025-03-24 | 5,080.00 | 5,180.00 | 4,960.00 | 4,975.00 | 4,975.00 | 64,523 |
| 2025-03-21 | 5,040.00 | 5,080.00 | 4,915.00 | 5,080.00 | 5,080.00 | 68,629 |
| 2025-03-20 | 5,180.00 | 5,190.00 | 5,000.00 | 5,010.00 | 5,010.00 | 77,173 |
| 2025-03-19 | 5,080.00 | 5,180.00 | 5,080.00 | 5,180.00 | 5,180.00 | 92,654 |
| 2025-03-18 | 5,160.00 | 5,190.00 | 5,070.00 | 5,110.00 | 5,110.00 | 66,398 |
| 2025-03-17 | 5,170.00 | 5,230.00 | 5,080.00 | 5,100.00 | 5,100.00 | 105,039 |
| 2025-03-14 | 5,150.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 67,401 |
| 2025-03-13 | 5,170.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,150.00 | 52,449 |
| 2025-03-12 | 5,190.00 | 5,330.00 | 5,100.00 | 5,180.00 | 5,180.00 | 86,784 |
| 2025-03-11 | 5,200.00 | 5,400.00 | 5,000.00 | 5,190.00 | 5,190.00 | 100,800 |
| 2025-03-10 | 5,240.00 | 5,380.00 | 5,190.00 | 5,310.00 | 5,310.00 | 53,918 |
| 2025-03-07 | 5,280.00 | 5,360.00 | 5,180.00 | 5,240.00 | 5,240.00 | 103,212 |
| 2025-03-06 | 5,400.00 | 5,440.00 | 5,250.00 | 5,280.00 | 5,280.00 | 139,945 |
| 2025-03-05 | 5,570.00 | 5,650.00 | 5,270.00 | 5,370.00 | 5,370.00 | 247,768 |
| 2025-03-04 | 5,800.00 | 5,800.00 | 5,450.00 | 5,570.00 | 5,570.00 | 166,947 |
| 2025-02-28 | 5,840.00 | 5,890.00 | 5,720.00 | 5,800.00 | 5,800.00 | 117,471 |
| 2025-02-27 | 5,940.00 | 6,160.00 | 5,880.00 | 5,880.00 | 5,880.00 | 146,232 |
| 2025-02-26 | 5,750.00 | 5,910.00 | 5,670.00 | 5,910.00 | 5,910.00 | 113,212 |
| 2025-02-25 | 6,020.00 | 6,020.00 | 5,700.00 | 5,700.00 | 5,700.00 | 285,148 |
| 2025-02-24 | 6,180.00 | 6,220.00 | 5,950.00 | 6,030.00 | 6,030.00 | 155,529 |
| 2025-02-21 | 6,210.00 | 6,420.00 | 6,150.00 | 6,220.00 | 6,220.00 | 232,183 |
| 2025-02-20 | 6,380.00 | 6,420.00 | 6,160.00 | 6,260.00 | 6,260.00 | 342,113 |
| 2025-02-19 | 6,460.00 | 6,480.00 | 6,310.00 | 6,350.00 | 6,350.00 | 194,560 |
| 2025-02-18 | 6,470.00 | 6,480.00 | 6,290.00 | 6,400.00 | 6,400.00 | 270,638 |
| 2025-02-17 | 6,010.00 | 6,410.00 | 5,930.00 | 6,300.00 | 6,300.00 | 466,964 |
| 2025-02-14 | 6,340.00 | 6,340.00 | 5,900.00 | 6,140.00 | 6,140.00 | 975,696 |
| 2025-02-13 | 6,480.00 | 6,580.00 | 6,170.00 | 6,350.00 | 6,350.00 | 873,649 |
| 2025-02-12 | 6,500.00 | 6,560.00 | 6,360.00 | 6,510.00 | 6,510.00 | 319,829 |
| 2025-02-11 | 7,200.00 | 7,300.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,399,045 |
| 2025-02-10 | 7,680.00 | 7,760.00 | 6,900.00 | 7,070.00 | 7,070.00 | 911,715 |
| 2025-02-07 | 7,560.00 | 7,710.00 | 7,540.00 | 7,680.00 | 7,680.00 | 455,114 |
| 2025-02-06 | 7,300.00 | 7,620.00 | 7,300.00 | 7,550.00 | 7,550.00 | 572,344 |
| 2025-02-05 | 7,030.00 | 7,390.00 | 7,030.00 | 7,270.00 | 7,270.00 | 453,777 |
| 2025-02-04 | 6,700.00 | 7,080.00 | 6,600.00 | 7,050.00 | 7,050.00 | 465,489 |
| 2025-02-03 | 6,540.00 | 6,770.00 | 6,440.00 | 6,610.00 | 6,610.00 | 291,477 |
| 2025-01-31 | 6,570.00 | 6,700.00 | 6,420.00 | 6,600.00 | 6,600.00 | 199,555 |
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.