CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 12,200.00 | 12,230.00 | 11,860.00 | 12,010.00 | 12,010.00 | 200,122 |
| 2023-08-03 | 12,580.00 | 12,850.00 | 12,050.00 | 12,190.00 | 12,190.00 | 347,413 |
| 2023-08-02 | 12,870.00 | 12,970.00 | 12,400.00 | 12,580.00 | 12,580.00 | 247,566 |
| 2023-08-01 | 12,530.00 | 13,040.00 | 12,410.00 | 12,850.00 | 12,850.00 | 345,500 |
| 2023-07-31 | 12,530.00 | 12,780.00 | 12,440.00 | 12,490.00 | 12,490.00 | 267,678 |
| 2023-07-28 | 12,210.00 | 12,930.00 | 12,060.00 | 12,620.00 | 12,620.00 | 274,223 |
| 2023-07-27 | 12,630.00 | 12,990.00 | 12,260.00 | 12,350.00 | 12,350.00 | 353,921 |
| 2023-07-26 | 13,060.00 | 13,140.00 | 12,410.00 | 12,630.00 | 12,630.00 | 608,303 |
| 2023-07-25 | 13,280.00 | 13,490.00 | 12,910.00 | 13,030.00 | 13,030.00 | 334,911 |
| 2023-07-24 | 13,130.00 | 13,300.00 | 12,900.00 | 13,160.00 | 13,160.00 | 323,030 |
| 2023-07-21 | 13,600.00 | 13,600.00 | 13,260.00 | 13,270.00 | 13,270.00 | 336,176 |
| 2023-07-20 | 13,060.00 | 13,600.00 | 12,900.00 | 13,520.00 | 13,520.00 | 369,838 |
| 2023-07-19 | 13,160.00 | 13,260.00 | 12,780.00 | 13,060.00 | 13,060.00 | 357,303 |
| 2023-07-18 | 13,300.00 | 13,670.00 | 13,100.00 | 13,160.00 | 13,160.00 | 330,316 |
| 2023-07-17 | 13,680.00 | 13,690.00 | 13,200.00 | 13,300.00 | 13,300.00 | 390,318 |
| 2023-07-14 | 13,880.00 | 13,930.00 | 13,460.00 | 13,690.00 | 13,690.00 | 353,020 |
| 2023-07-13 | 14,210.00 | 14,230.00 | 13,880.00 | 13,940.00 | 13,940.00 | 369,713 |
| 2023-07-12 | 14,230.00 | 14,390.00 | 13,910.00 | 14,170.00 | 14,170.00 | 392,534 |
| 2023-07-11 | 13,820.00 | 14,380.00 | 13,750.00 | 14,160.00 | 14,160.00 | 732,062 |
| 2023-07-10 | 13,360.00 | 13,850.00 | 12,710.00 | 13,580.00 | 13,580.00 | 606,914 |
| 2023-07-07 | 13,920.00 | 13,920.00 | 13,300.00 | 13,360.00 | 13,360.00 | 427,663 |
| 2023-07-06 | 13,900.00 | 14,350.00 | 13,710.00 | 13,770.00 | 13,770.00 | 1,359,577 |
| 2023-07-05 | 13,360.00 | 13,490.00 | 13,140.00 | 13,420.00 | 13,420.00 | 441,527 |
| 2023-07-04 | 13,880.00 | 13,910.00 | 13,250.00 | 13,360.00 | 13,360.00 | 712,313 |
| 2023-07-03 | 13,970.00 | 14,130.00 | 13,640.00 | 13,740.00 | 13,740.00 | 455,842 |
| 2023-06-30 | 14,400.00 | 14,400.00 | 13,410.00 | 13,950.00 | 13,950.00 | 1,045,679 |
| 2023-06-29 | 14,300.00 | 14,690.00 | 13,980.00 | 14,350.00 | 14,350.00 | 662,858 |
| 2023-06-28 | 14,610.00 | 14,750.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1,040,503 |
| 2023-06-27 | 14,480.00 | 14,780.00 | 14,190.00 | 14,740.00 | 14,740.00 | 1,665,689 |
| 2023-06-26 | 13,000.00 | 14,910.00 | 12,590.00 | 14,340.00 | 14,340.00 | 5,998,246 |
| 2023-06-23 | 12,680.00 | 13,050.00 | 12,420.00 | 12,550.00 | 12,550.00 | 534,127 |
| 2023-06-22 | 12,730.00 | 13,050.00 | 12,490.00 | 12,670.00 | 12,670.00 | 509,956 |
| 2023-06-21 | 12,350.00 | 12,950.00 | 12,350.00 | 12,620.00 | 12,620.00 | 469,035 |
| 2023-06-20 | 12,730.00 | 13,140.00 | 12,100.00 | 12,400.00 | 12,400.00 | 793,221 |
| 2023-06-19 | 12,550.00 | 13,080.00 | 12,540.00 | 12,690.00 | 12,690.00 | 1,227,235 |
| 2023-06-16 | 11,870.00 | 12,390.00 | 11,830.00 | 12,230.00 | 12,230.00 | 521,258 |
| 2023-06-15 | 11,720.00 | 11,810.00 | 11,390.00 | 11,800.00 | 11,800.00 | 268,863 |
| 2023-06-14 | 12,000.00 | 12,050.00 | 11,600.00 | 11,710.00 | 11,710.00 | 362,407 |
| 2023-06-13 | 12,130.00 | 12,140.00 | 11,890.00 | 11,930.00 | 11,930.00 | 238,448 |
| 2023-06-12 | 12,250.00 | 12,250.00 | 11,800.00 | 11,980.00 | 11,980.00 | 273,058 |
| 2023-06-09 | 12,110.00 | 12,130.00 | 11,750.00 | 12,120.00 | 12,120.00 | 412,885 |
| 2023-06-08 | 12,160.00 | 12,350.00 | 12,000.00 | 12,070.00 | 12,070.00 | 366,191 |
| 2023-06-07 | 11,910.00 | 12,500.00 | 11,770.00 | 12,120.00 | 12,120.00 | 723,363 |
| 2023-06-05 | 11,970.00 | 12,150.00 | 11,900.00 | 11,930.00 | 11,930.00 | 346,988 |
| 2023-06-02 | 11,150.00 | 12,050.00 | 11,110.00 | 11,940.00 | 11,940.00 | 1,046,073 |
| 2023-06-01 | 11,090.00 | 11,350.00 | 11,030.00 | 11,140.00 | 11,140.00 | 216,002 |
| 2023-05-31 | 11,100.00 | 11,210.00 | 10,910.00 | 11,150.00 | 11,150.00 | 263,874 |
| 2023-05-30 | 10,950.00 | 11,240.00 | 10,950.00 | 11,160.00 | 11,160.00 | 451,673 |
| 2023-05-26 | 11,020.00 | 11,060.00 | 10,700.00 | 10,730.00 | 10,730.00 | 188,495 |
| 2023-05-25 | 11,040.00 | 11,130.00 | 10,900.00 | 11,020.00 | 11,020.00 | 138,042 |
| 2023-05-24 | 11,120.00 | 11,210.00 | 10,960.00 | 11,050.00 | 11,050.00 | 164,680 |
| 2023-05-23 | 11,030.00 | 11,300.00 | 10,960.00 | 11,150.00 | 11,150.00 | 251,675 |
| 2023-05-22 | 10,820.00 | 11,130.00 | 10,720.00 | 11,030.00 | 11,030.00 | 286,895 |
| 2023-05-19 | 11,130.00 | 11,130.00 | 10,960.00 | 10,970.00 | 10,970.00 | 267,055 |
| 2023-05-18 | 11,140.00 | 11,220.00 | 11,080.00 | 11,150.00 | 11,150.00 | 159,567 |
| 2023-05-17 | 11,330.00 | 11,330.00 | 10,970.00 | 11,130.00 | 11,130.00 | 422,275 |
| 2023-05-16 | 11,520.00 | 11,650.00 | 11,110.00 | 11,330.00 | 11,330.00 | 415,736 |
| 2023-05-15 | 11,390.00 | 11,760.00 | 11,210.00 | 11,350.00 | 11,350.00 | 561,784 |
| 2023-05-12 | 11,560.00 | 11,600.00 | 11,150.00 | 11,190.00 | 11,190.00 | 361,744 |
| 2023-05-11 | 11,590.00 | 11,950.00 | 11,560.00 | 11,710.00 | 11,710.00 | 472,789 |
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.