CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,430.00 | 6,660.00 | 6,430.00 | 6,570.00 | 6,570.00 | 328,216 |
| 2025-01-23 | 6,220.00 | 6,490.00 | 6,080.00 | 6,420.00 | 6,420.00 | 320,043 |
| 2025-01-22 | 5,960.00 | 6,250.00 | 5,860.00 | 6,220.00 | 6,220.00 | 286,681 |
| 2025-01-21 | 5,920.00 | 6,100.00 | 5,700.00 | 6,020.00 | 6,020.00 | 281,930 |
| 2025-01-20 | 5,840.00 | 6,140.00 | 5,770.00 | 6,050.00 | 6,050.00 | 244,180 |
| 2025-01-17 | 5,530.00 | 5,950.00 | 5,420.00 | 5,860.00 | 5,860.00 | 329,956 |
| 2025-01-16 | 5,370.00 | 5,490.00 | 5,300.00 | 5,480.00 | 5,480.00 | 60,081 |
| 2025-01-15 | 5,450.00 | 5,540.00 | 5,330.00 | 5,330.00 | 5,330.00 | 90,538 |
| 2025-01-14 | 5,230.00 | 5,500.00 | 5,230.00 | 5,410.00 | 5,410.00 | 99,025 |
| 2025-01-13 | 5,250.00 | 5,280.00 | 5,150.00 | 5,230.00 | 5,230.00 | 76,452 |
| 2025-01-10 | 5,360.00 | 5,420.00 | 5,240.00 | 5,260.00 | 5,260.00 | 63,115 |
| 2025-01-09 | 5,460.00 | 5,460.00 | 5,240.00 | 5,370.00 | 5,370.00 | 156,849 |
| 2025-01-08 | 5,650.00 | 5,740.00 | 5,390.00 | 5,480.00 | 5,480.00 | 229,825 |
| 2025-01-07 | 5,760.00 | 5,940.00 | 5,430.00 | 5,700.00 | 5,700.00 | 788,528 |
| 2025-01-06 | 5,130.00 | 5,520.00 | 5,020.00 | 5,440.00 | 5,440.00 | 320,197 |
| 2025-01-03 | 4,700.00 | 5,300.00 | 4,700.00 | 5,110.00 | 5,110.00 | 467,134 |
| 2025-01-02 | 4,375.00 | 4,695.00 | 4,375.00 | 4,660.00 | 4,660.00 | 150,354 |
| 2024-12-30 | 4,180.00 | 4,375.00 | 4,140.00 | 4,375.00 | 4,375.00 | 81,012 |
| 2024-12-27 | 4,225.00 | 4,240.00 | 4,105.00 | 4,195.00 | 4,195.00 | 73,634 |
| 2024-12-26 | 4,340.00 | 4,390.00 | 4,200.00 | 4,225.00 | 4,225.00 | 100,355 |
| 2024-12-24 | 4,295.00 | 4,390.00 | 4,200.00 | 4,295.00 | 4,295.00 | 94,438 |
| 2024-12-23 | 4,500.00 | 4,535.00 | 4,245.00 | 4,290.00 | 4,290.00 | 136,368 |
| 2024-12-20 | 4,500.00 | 4,650.00 | 4,350.00 | 4,400.00 | 4,400.00 | 223,714 |
| 2024-12-19 | 4,270.00 | 4,395.00 | 4,190.00 | 4,395.00 | 4,395.00 | 80,277 |
| 2024-12-18 | 4,260.00 | 4,365.00 | 4,250.00 | 4,365.00 | 4,365.00 | 61,333 |
| 2024-12-17 | 4,340.00 | 4,340.00 | 4,210.00 | 4,300.00 | 4,300.00 | 101,486 |
| 2024-12-16 | 4,335.00 | 4,570.00 | 4,275.00 | 4,335.00 | 4,335.00 | 200,113 |
| 2024-12-13 | 4,225.00 | 4,340.00 | 4,165.00 | 4,175.00 | 4,175.00 | 225,566 |
| 2024-12-12 | 4,180.00 | 4,235.00 | 4,085.00 | 4,190.00 | 4,190.00 | 72,161 |
| 2024-12-11 | 3,900.00 | 4,190.00 | 3,900.00 | 4,180.00 | 4,180.00 | 132,706 |
| 2024-12-10 | 3,600.00 | 3,950.00 | 3,600.00 | 3,875.00 | 3,875.00 | 107,532 |
| 2024-12-09 | 4,005.00 | 4,010.00 | 3,660.00 | 3,660.00 | 3,660.00 | 297,071 |
| 2024-12-06 | 4,130.00 | 4,160.00 | 3,905.00 | 4,095.00 | 4,095.00 | 201,370 |
| 2024-12-05 | 4,220.00 | 4,325.00 | 4,080.00 | 4,130.00 | 4,130.00 | 174,296 |
| 2024-12-04 | 3,995.00 | 4,380.00 | 3,920.00 | 4,280.00 | 4,280.00 | 255,752 |
| 2024-12-03 | 3,960.00 | 4,085.00 | 3,960.00 | 4,065.00 | 4,065.00 | 44,354 |
| 2024-12-02 | 4,040.00 | 4,150.00 | 3,985.00 | 4,000.00 | 4,000.00 | 69,829 |
| 2024-11-29 | 4,270.00 | 4,270.00 | 4,020.00 | 4,040.00 | 4,040.00 | 125,979 |
| 2024-11-28 | 4,195.00 | 4,550.00 | 4,150.00 | 4,270.00 | 4,270.00 | 154,889 |
| 2024-11-27 | 4,255.00 | 4,255.00 | 4,165.00 | 4,165.00 | 4,165.00 | 62,826 |
| 2024-11-26 | 4,240.00 | 4,310.00 | 4,180.00 | 4,255.00 | 4,255.00 | 81,974 |
| 2024-11-25 | 3,985.00 | 4,240.00 | 3,985.00 | 4,200.00 | 4,200.00 | 61,385 |
| 2024-11-22 | 4,050.00 | 4,140.00 | 3,975.00 | 4,015.00 | 4,015.00 | 99,014 |
| 2024-11-21 | 4,055.00 | 4,100.00 | 4,015.00 | 4,015.00 | 4,015.00 | 65,642 |
| 2024-11-20 | 4,080.00 | 4,150.00 | 4,050.00 | 4,095.00 | 4,095.00 | 68,197 |
| 2024-11-19 | 4,090.00 | 4,135.00 | 4,030.00 | 4,125.00 | 4,125.00 | 113,164 |
| 2024-11-18 | 3,985.00 | 4,125.00 | 3,945.00 | 4,090.00 | 4,090.00 | 72,484 |
| 2024-11-15 | 3,950.00 | 4,040.00 | 3,760.00 | 3,985.00 | 3,985.00 | 159,090 |
| 2024-11-14 | 4,005.00 | 4,095.00 | 3,865.00 | 3,895.00 | 3,895.00 | 144,116 |
| 2024-11-13 | 4,135.00 | 4,220.00 | 4,035.00 | 4,035.00 | 4,035.00 | 251,019 |
| 2024-11-12 | 4,490.00 | 4,585.00 | 4,230.00 | 4,235.00 | 4,235.00 | 263,310 |
| 2024-11-11 | 4,510.00 | 4,695.00 | 4,340.00 | 4,540.00 | 4,540.00 | 311,207 |
| 2024-11-08 | 4,825.00 | 4,870.00 | 4,505.00 | 4,510.00 | 4,510.00 | 452,325 |
| 2024-11-07 | 4,900.00 | 5,020.00 | 4,665.00 | 4,800.00 | 4,800.00 | 310,887 |
| 2024-11-06 | 5,580.00 | 5,800.00 | 4,930.00 | 4,940.00 | 4,940.00 | 722,458 |
| 2024-11-05 | 5,510.00 | 5,850.00 | 5,430.00 | 5,430.00 | 5,430.00 | 213,537 |
| 2024-11-04 | 5,500.00 | 5,690.00 | 5,410.00 | 5,480.00 | 5,480.00 | 177,770 |
| 2024-11-01 | 5,490.00 | 5,740.00 | 5,380.00 | 5,410.00 | 5,410.00 | 173,384 |
| 2024-10-31 | 5,450.00 | 5,560.00 | 5,320.00 | 5,510.00 | 5,510.00 | 45,598 |
| 2024-10-30 | 5,260.00 | 5,620.00 | 5,250.00 | 5,450.00 | 5,450.00 | 92,358 |
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.