CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,150.00 | 9,270.00 | 9,150.00 | 9,160.00 | 9,160.00 | 73,428 |
| 2024-01-30 | 9,270.00 | 9,270.00 | 9,180.00 | 9,200.00 | 9,200.00 | 63,727 |
| 2024-01-29 | 9,400.00 | 9,400.00 | 9,140.00 | 9,210.00 | 9,210.00 | 180,795 |
| 2024-01-26 | 9,390.00 | 9,420.00 | 9,310.00 | 9,400.00 | 9,400.00 | 111,665 |
| 2024-01-25 | 9,510.00 | 9,510.00 | 9,300.00 | 9,390.00 | 9,390.00 | 109,954 |
| 2024-01-24 | 9,430.00 | 9,560.00 | 9,340.00 | 9,480.00 | 9,480.00 | 74,427 |
| 2024-01-23 | 9,250.00 | 9,560.00 | 9,240.00 | 9,390.00 | 9,390.00 | 138,439 |
| 2024-01-22 | 9,470.00 | 9,470.00 | 9,190.00 | 9,220.00 | 9,220.00 | 206,897 |
| 2024-01-19 | 9,640.00 | 9,640.00 | 9,450.00 | 9,470.00 | 9,470.00 | 78,403 |
| 2024-01-18 | 9,400.00 | 9,640.00 | 9,400.00 | 9,460.00 | 9,460.00 | 95,919 |
| 2024-01-17 | 9,940.00 | 9,950.00 | 9,380.00 | 9,450.00 | 9,450.00 | 336,457 |
| 2024-01-16 | 10,150.00 | 10,150.00 | 9,890.00 | 9,950.00 | 9,950.00 | 88,711 |
| 2024-01-15 | 10,000.00 | 10,190.00 | 9,880.00 | 10,000.00 | 10,000.00 | 149,302 |
| 2024-01-12 | 10,100.00 | 10,170.00 | 9,810.00 | 10,000.00 | 10,000.00 | 253,783 |
| 2024-01-11 | 10,300.00 | 10,350.00 | 10,080.00 | 10,100.00 | 10,100.00 | 177,566 |
| 2024-01-10 | 9,980.00 | 10,270.00 | 9,890.00 | 10,040.00 | 10,040.00 | 432,067 |
| 2024-01-09 | 9,900.00 | 9,940.00 | 9,700.00 | 9,780.00 | 9,780.00 | 195,249 |
| 2024-01-08 | 9,630.00 | 9,910.00 | 9,590.00 | 9,870.00 | 9,870.00 | 179,517 |
| 2024-01-05 | 9,760.00 | 9,860.00 | 9,580.00 | 9,620.00 | 9,620.00 | 352,526 |
| 2024-01-04 | 10,010.00 | 10,020.00 | 9,570.00 | 9,750.00 | 9,750.00 | 546,720 |
| 2024-01-03 | 10,800.00 | 10,890.00 | 9,960.00 | 10,000.00 | 10,000.00 | 738,635 |
| 2024-01-02 | 11,000.00 | 11,000.00 | 10,720.00 | 10,900.00 | 10,900.00 | 286,486 |
| 2023-12-28 | 10,550.00 | 11,070.00 | 10,550.00 | 11,010.00 | 11,010.00 | 407,347 |
| 2023-12-27 | 10,520.00 | 10,670.00 | 10,390.00 | 10,520.00 | 10,520.00 | 145,554 |
| 2023-12-26 | 10,720.00 | 10,740.00 | 10,490.00 | 10,520.00 | 10,520.00 | 236,739 |
| 2023-12-22 | 10,950.00 | 10,970.00 | 10,800.00 | 10,850.00 | 10,850.00 | 146,957 |
| 2023-12-21 | 10,970.00 | 11,000.00 | 10,630.00 | 10,910.00 | 10,910.00 | 425,817 |
| 2023-12-20 | 11,000.00 | 11,660.00 | 11,000.00 | 11,240.00 | 11,240.00 | 943,998 |
| 2023-12-19 | 10,980.00 | 11,150.00 | 10,640.00 | 10,720.00 | 10,720.00 | 247,549 |
| 2023-12-18 | 10,900.00 | 11,110.00 | 10,460.00 | 10,990.00 | 10,990.00 | 505,278 |
| 2023-12-15 | 10,900.00 | 11,290.00 | 10,630.00 | 10,960.00 | 10,960.00 | 2,169,935 |
| 2023-12-14 | 9,760.00 | 10,900.00 | 9,760.00 | 10,230.00 | 10,230.00 | 2,802,397 |
| 2023-12-13 | 9,840.00 | 9,850.00 | 9,400.00 | 9,420.00 | 9,420.00 | 274,698 |
| 2023-12-12 | 9,260.00 | 10,040.00 | 9,260.00 | 9,730.00 | 9,730.00 | 927,306 |
| 2023-12-11 | 9,120.00 | 9,320.00 | 9,110.00 | 9,260.00 | 9,260.00 | 76,973 |
| 2023-12-08 | 9,290.00 | 9,400.00 | 9,100.00 | 9,140.00 | 9,140.00 | 188,897 |
| 2023-12-07 | 9,350.00 | 9,370.00 | 9,010.00 | 9,270.00 | 9,270.00 | 89,840 |
| 2023-12-06 | 9,320.00 | 9,420.00 | 9,260.00 | 9,360.00 | 9,360.00 | 72,234 |
| 2023-12-05 | 9,450.00 | 9,490.00 | 9,300.00 | 9,320.00 | 9,320.00 | 174,015 |
| 2023-12-04 | 9,650.00 | 9,650.00 | 9,440.00 | 9,460.00 | 9,460.00 | 197,872 |
| 2023-12-01 | 9,710.00 | 9,840.00 | 9,460.00 | 9,470.00 | 9,470.00 | 209,770 |
| 2023-11-30 | 9,550.00 | 9,790.00 | 9,520.00 | 9,700.00 | 9,700.00 | 313,250 |
| 2023-11-29 | 9,390.00 | 9,570.00 | 9,360.00 | 9,420.00 | 9,420.00 | 225,914 |
| 2023-11-28 | 9,490.00 | 9,610.00 | 9,350.00 | 9,390.00 | 9,390.00 | 366,391 |
| 2023-11-27 | 9,830.00 | 9,830.00 | 9,550.00 | 9,550.00 | 9,550.00 | 234,404 |
| 2023-11-24 | 9,820.00 | 9,980.00 | 9,750.00 | 9,790.00 | 9,790.00 | 230,039 |
| 2023-11-23 | 10,750.00 | 10,950.00 | 9,880.00 | 9,880.00 | 9,880.00 | 1,415,080 |
| 2023-11-22 | 9,890.00 | 10,160.00 | 9,740.00 | 9,950.00 | 9,950.00 | 325,477 |
| 2023-11-21 | 10,030.00 | 10,290.00 | 9,840.00 | 9,890.00 | 9,890.00 | 387,054 |
| 2023-11-20 | 9,560.00 | 9,960.00 | 9,410.00 | 9,900.00 | 9,900.00 | 277,755 |
| 2023-11-17 | 10,300.00 | 10,330.00 | 9,470.00 | 9,560.00 | 9,560.00 | 435,399 |
| 2023-11-16 | 10,560.00 | 10,560.00 | 10,290.00 | 10,300.00 | 10,300.00 | 157,721 |
| 2023-11-15 | 10,400.00 | 10,740.00 | 10,170.00 | 10,550.00 | 10,550.00 | 503,607 |
| 2023-11-14 | 9,440.00 | 9,830.00 | 9,320.00 | 9,820.00 | 9,820.00 | 227,541 |
| 2023-11-13 | 9,810.00 | 9,830.00 | 9,290.00 | 9,320.00 | 9,320.00 | 191,337 |
| 2023-11-10 | 10,550.00 | 10,550.00 | 9,580.00 | 9,670.00 | 9,670.00 | 425,620 |
| 2023-11-09 | 10,900.00 | 11,120.00 | 10,430.00 | 10,630.00 | 10,630.00 | 592,530 |
| 2023-11-08 | 9,990.00 | 10,310.00 | 9,960.00 | 10,170.00 | 10,170.00 | 230,828 |
| 2023-11-07 | 9,930.00 | 10,180.00 | 9,700.00 | 10,050.00 | 10,050.00 | 320,273 |
| 2023-11-06 | 9,690.00 | 10,100.00 | 9,610.00 | 9,880.00 | 9,880.00 | 360,513 |
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.