CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,250.00 | 5,350.00 | 5,160.00 | 5,330.00 | 5,330.00 | 102,452 |
| 2024-10-28 | 5,160.00 | 5,340.00 | 5,160.00 | 5,250.00 | 5,250.00 | 72,818 |
| 2024-10-25 | 5,340.00 | 5,430.00 | 5,120.00 | 5,150.00 | 5,150.00 | 116,879 |
| 2024-10-24 | 5,350.00 | 5,440.00 | 5,230.00 | 5,310.00 | 5,310.00 | 74,620 |
| 2024-10-23 | 5,350.00 | 5,420.00 | 5,270.00 | 5,390.00 | 5,390.00 | 57,173 |
| 2024-10-22 | 5,610.00 | 5,640.00 | 5,320.00 | 5,340.00 | 5,340.00 | 156,904 |
| 2024-10-21 | 5,490.00 | 5,700.00 | 5,490.00 | 5,600.00 | 5,600.00 | 44,828 |
| 2024-10-18 | 5,760.00 | 5,760.00 | 5,470.00 | 5,540.00 | 5,540.00 | 147,151 |
| 2024-10-17 | 5,780.00 | 5,870.00 | 5,670.00 | 5,760.00 | 5,760.00 | 96,760 |
| 2024-10-16 | 6,100.00 | 6,100.00 | 5,750.00 | 5,760.00 | 5,760.00 | 127,752 |
| 2024-10-15 | 6,140.00 | 6,200.00 | 5,940.00 | 6,100.00 | 6,100.00 | 135,821 |
| 2024-10-14 | 5,740.00 | 6,190.00 | 5,720.00 | 6,130.00 | 6,130.00 | 123,737 |
| 2024-10-11 | 6,100.00 | 6,100.00 | 5,800.00 | 5,820.00 | 5,820.00 | 198,719 |
| 2024-10-10 | 6,380.00 | 6,460.00 | 6,030.00 | 6,040.00 | 6,040.00 | 176,631 |
| 2024-10-08 | 6,310.00 | 6,550.00 | 6,270.00 | 6,390.00 | 6,390.00 | 100,035 |
| 2024-10-07 | 6,250.00 | 6,420.00 | 6,200.00 | 6,350.00 | 6,350.00 | 69,612 |
| 2024-10-04 | 6,340.00 | 6,340.00 | 6,100.00 | 6,240.00 | 6,240.00 | 131,291 |
| 2024-10-02 | 6,220.00 | 6,520.00 | 6,130.00 | 6,340.00 | 6,340.00 | 128,644 |
| 2024-09-30 | 6,480.00 | 6,500.00 | 6,250.00 | 6,300.00 | 6,300.00 | 91,644 |
| 2024-09-27 | 6,420.00 | 6,850.00 | 6,360.00 | 6,470.00 | 6,470.00 | 247,192 |
| 2024-09-26 | 6,330.00 | 6,600.00 | 6,100.00 | 6,500.00 | 6,500.00 | 248,106 |
| 2024-09-25 | 6,770.00 | 6,830.00 | 6,330.00 | 6,390.00 | 6,390.00 | 395,846 |
| 2024-09-24 | 6,430.00 | 7,190.00 | 6,360.00 | 6,770.00 | 6,770.00 | 1,388,296 |
| 2024-09-23 | 6,450.00 | 6,670.00 | 6,400.00 | 6,450.00 | 6,450.00 | 134,042 |
| 2024-09-20 | 6,500.00 | 6,620.00 | 6,420.00 | 6,510.00 | 6,510.00 | 246,265 |
| 2024-09-19 | 6,550.00 | 6,920.00 | 6,450.00 | 6,500.00 | 6,500.00 | 594,787 |
| 2024-09-13 | 6,250.00 | 6,420.00 | 6,120.00 | 6,320.00 | 6,320.00 | 369,609 |
| 2024-09-12 | 6,250.00 | 6,330.00 | 6,040.00 | 6,250.00 | 6,250.00 | 674,860 |
| 2024-09-11 | 5,220.00 | 6,280.00 | 5,220.00 | 6,230.00 | 6,230.00 | 1,125,673 |
| 2024-09-10 | 5,210.00 | 5,310.00 | 5,110.00 | 5,200.00 | 5,200.00 | 51,978 |
| 2024-09-09 | 5,090.00 | 5,250.00 | 4,980.00 | 5,200.00 | 5,200.00 | 53,777 |
| 2024-09-06 | 5,290.00 | 5,370.00 | 5,160.00 | 5,210.00 | 5,210.00 | 130,037 |
| 2024-09-05 | 5,330.00 | 5,450.00 | 5,240.00 | 5,330.00 | 5,330.00 | 139,829 |
| 2024-09-04 | 5,390.00 | 5,500.00 | 5,350.00 | 5,360.00 | 5,360.00 | 190,436 |
| 2024-09-03 | 5,660.00 | 5,770.00 | 5,650.00 | 5,680.00 | 5,680.00 | 122,855 |
| 2024-09-02 | 5,780.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,670.00 | 124,636 |
| 2024-08-30 | 5,980.00 | 6,030.00 | 5,720.00 | 5,780.00 | 5,780.00 | 161,684 |
| 2024-08-29 | 5,980.00 | 6,120.00 | 5,900.00 | 5,940.00 | 5,940.00 | 104,468 |
| 2024-08-28 | 6,090.00 | 6,140.00 | 5,960.00 | 6,060.00 | 6,060.00 | 133,103 |
| 2024-08-27 | 6,020.00 | 6,230.00 | 5,930.00 | 6,100.00 | 6,100.00 | 193,712 |
| 2024-08-26 | 6,030.00 | 6,230.00 | 5,980.00 | 6,040.00 | 6,040.00 | 306,820 |
| 2024-08-23 | 6,060.00 | 6,120.00 | 5,940.00 | 5,960.00 | 5,960.00 | 210,634 |
| 2024-08-22 | 6,240.00 | 6,310.00 | 6,040.00 | 6,180.00 | 6,180.00 | 229,796 |
| 2024-08-21 | 6,450.00 | 6,480.00 | 6,120.00 | 6,220.00 | 6,220.00 | 243,911 |
| 2024-08-20 | 6,520.00 | 6,570.00 | 6,190.00 | 6,410.00 | 6,410.00 | 341,427 |
| 2024-08-19 | 6,550.00 | 6,640.00 | 6,250.00 | 6,430.00 | 6,430.00 | 349,969 |
| 2024-08-16 | 6,630.00 | 6,640.00 | 6,400.00 | 6,510.00 | 6,510.00 | 419,078 |
| 2024-08-14 | 6,530.00 | 6,800.00 | 6,320.00 | 6,590.00 | 6,590.00 | 860,839 |
| 2024-08-13 | 6,230.00 | 6,300.00 | 6,040.00 | 6,220.00 | 6,220.00 | 410,765 |
| 2024-08-12 | 6,380.00 | 6,540.00 | 6,240.00 | 6,360.00 | 6,360.00 | 907,686 |
| 2024-08-09 | 6,100.00 | 6,450.00 | 5,960.00 | 6,180.00 | 6,180.00 | 1,411,361 |
| 2024-08-08 | 5,060.00 | 6,280.00 | 4,965.00 | 5,960.00 | 5,960.00 | 2,724,722 |
| 2024-08-07 | 4,705.00 | 5,080.00 | 4,695.00 | 5,030.00 | 5,030.00 | 232,427 |
| 2024-08-06 | 4,650.00 | 4,925.00 | 4,565.00 | 4,705.00 | 4,705.00 | 591,466 |
| 2024-08-05 | 5,270.00 | 5,270.00 | 4,465.00 | 4,700.00 | 4,700.00 | 475,792 |
| 2024-08-02 | 5,600.00 | 5,620.00 | 5,310.00 | 5,350.00 | 5,350.00 | 252,625 |
| 2024-08-01 | 5,650.00 | 5,750.00 | 5,590.00 | 5,680.00 | 5,680.00 | 189,071 |
| 2024-07-31 | 5,700.00 | 5,710.00 | 5,520.00 | 5,590.00 | 5,590.00 | 178,773 |
| 2024-07-30 | 5,940.00 | 6,030.00 | 5,670.00 | 5,700.00 | 5,700.00 | 85,883 |
| 2024-07-29 | 5,760.00 | 5,960.00 | 5,700.00 | 5,940.00 | 5,940.00 | 73,266 |
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.