CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 9,670.00 | 10,400.00 | 9,650.00 | 10,120.00 | 10,120.00 | 1,570,742 |
| 2023-02-09 | 9,410.00 | 10,060.00 | 9,380.00 | 9,900.00 | 9,900.00 | 1,429,899 |
| 2023-02-08 | 9,670.00 | 9,720.00 | 9,350.00 | 9,370.00 | 9,370.00 | 434,827 |
| 2023-02-07 | 9,170.00 | 9,600.00 | 9,090.00 | 9,510.00 | 9,510.00 | 747,893 |
| 2023-02-06 | 9,300.00 | 9,310.00 | 9,020.00 | 9,180.00 | 9,180.00 | 461,102 |
| 2023-02-03 | 8,810.00 | 9,210.00 | 8,800.00 | 9,200.00 | 9,200.00 | 784,173 |
| 2023-02-02 | 8,800.00 | 8,890.00 | 8,740.00 | 8,830.00 | 8,830.00 | 161,149 |
| 2023-02-01 | 8,660.00 | 8,820.00 | 8,630.00 | 8,780.00 | 8,780.00 | 166,296 |
| 2023-01-31 | 8,490.00 | 8,750.00 | 8,450.00 | 8,630.00 | 8,630.00 | 223,409 |
| 2023-01-30 | 8,860.00 | 8,940.00 | 8,560.00 | 8,620.00 | 8,620.00 | 275,729 |
| 2023-01-27 | 9,030.00 | 9,060.00 | 8,840.00 | 8,970.00 | 8,970.00 | 234,925 |
| 2023-01-26 | 8,630.00 | 9,050.00 | 8,620.00 | 8,990.00 | 8,990.00 | 550,579 |
| 2023-01-25 | 8,630.00 | 8,680.00 | 8,520.00 | 8,600.00 | 8,600.00 | 255,382 |
| 2023-01-20 | 8,770.00 | 8,780.00 | 8,510.00 | 8,600.00 | 8,600.00 | 385,248 |
| 2023-01-19 | 9,350.00 | 9,490.00 | 8,760.00 | 8,770.00 | 8,770.00 | 2,214,926 |
| 2023-01-18 | 8,950.00 | 9,040.00 | 8,760.00 | 8,960.00 | 8,960.00 | 195,455 |
| 2023-01-17 | 9,020.00 | 9,150.00 | 8,900.00 | 8,990.00 | 8,990.00 | 253,670 |
| 2023-01-16 | 8,850.00 | 9,110.00 | 8,770.00 | 9,060.00 | 9,060.00 | 620,580 |
| 2023-01-13 | 8,990.00 | 8,990.00 | 8,700.00 | 8,750.00 | 8,750.00 | 340,180 |
| 2023-01-12 | 8,880.00 | 9,450.00 | 8,820.00 | 8,900.00 | 8,900.00 | 2,290,836 |
| 2023-01-11 | 7,870.00 | 8,360.00 | 7,850.00 | 8,280.00 | 8,280.00 | 311,717 |
| 2023-01-10 | 7,860.00 | 7,940.00 | 7,720.00 | 7,760.00 | 7,760.00 | 103,566 |
| 2023-01-09 | 7,600.00 | 7,820.00 | 7,590.00 | 7,820.00 | 7,820.00 | 130,784 |
| 2023-01-06 | 7,550.00 | 7,740.00 | 7,450.00 | 7,540.00 | 7,540.00 | 173,699 |
| 2023-01-05 | 7,850.00 | 8,170.00 | 7,530.00 | 7,630.00 | 7,630.00 | 266,808 |
| 2023-01-04 | 7,790.00 | 8,170.00 | 7,640.00 | 7,840.00 | 7,840.00 | 193,185 |
| 2023-01-03 | 7,880.00 | 8,030.00 | 7,670.00 | 7,910.00 | 7,910.00 | 172,986 |
| 2023-01-02 | 8,130.00 | 8,200.00 | 7,880.00 | 7,880.00 | 7,880.00 | 149,941 |
| 2022-12-29 | 8,360.00 | 8,420.00 | 7,980.00 | 8,100.00 | 8,100.00 | 202,459 |
| 2022-12-28 | 8,530.00 | 8,750.00 | 8,450.00 | 8,450.00 | 8,450.00 | 155,420 |
| 2022-12-27 | 8,160.00 | 8,650.00 | 8,160.00 | 8,630.00 | 8,630.00 | 207,939 |
| 2022-12-26 | 8,030.00 | 8,210.00 | 7,990.00 | 8,160.00 | 8,160.00 | 126,891 |
| 2022-12-23 | 8,060.00 | 8,200.00 | 8,050.00 | 8,070.00 | 8,070.00 | 178,575 |
| 2022-12-22 | 8,170.00 | 8,290.00 | 8,120.00 | 8,250.00 | 8,250.00 | 136,797 |
| 2022-12-21 | 8,150.00 | 8,480.00 | 8,050.00 | 8,170.00 | 8,170.00 | 242,027 |
| 2022-12-20 | 8,660.00 | 8,660.00 | 8,210.00 | 8,300.00 | 8,300.00 | 271,074 |
| 2022-12-19 | 8,810.00 | 8,880.00 | 8,510.00 | 8,680.00 | 8,680.00 | 214,204 |
| 2022-12-16 | 8,690.00 | 9,030.00 | 8,620.00 | 8,900.00 | 8,900.00 | 245,947 |
| 2022-12-15 | 8,970.00 | 9,150.00 | 8,800.00 | 8,810.00 | 8,810.00 | 403,289 |
| 2022-12-14 | 8,800.00 | 9,030.00 | 8,770.00 | 8,990.00 | 8,990.00 | 403,104 |
| 2022-12-13 | 8,910.00 | 9,010.00 | 8,680.00 | 8,690.00 | 8,690.00 | 208,484 |
| 2022-12-12 | 8,560.00 | 8,790.00 | 8,460.00 | 8,790.00 | 8,790.00 | 226,084 |
| 2022-12-09 | 8,400.00 | 8,620.00 | 8,360.00 | 8,440.00 | 8,440.00 | 158,864 |
| 2022-12-08 | 8,580.00 | 8,580.00 | 8,350.00 | 8,400.00 | 8,400.00 | 120,501 |
| 2022-12-07 | 8,320.00 | 8,650.00 | 8,210.00 | 8,420.00 | 8,420.00 | 195,407 |
| 2022-12-06 | 8,400.00 | 8,700.00 | 8,270.00 | 8,410.00 | 8,410.00 | 296,262 |
| 2022-12-05 | 8,600.00 | 8,700.00 | 8,470.00 | 8,510.00 | 8,510.00 | 192,895 |
| 2022-12-02 | 8,940.00 | 8,940.00 | 8,570.00 | 8,590.00 | 8,590.00 | 377,505 |
| 2022-12-01 | 9,160.00 | 9,160.00 | 8,920.00 | 8,940.00 | 8,940.00 | 367,476 |
| 2022-11-30 | 9,200.00 | 9,230.00 | 8,980.00 | 9,020.00 | 9,020.00 | 336,420 |
| 2022-11-29 | 9,270.00 | 9,340.00 | 9,140.00 | 9,240.00 | 9,240.00 | 191,209 |
| 2022-11-28 | 9,530.00 | 9,820.00 | 9,250.00 | 9,270.00 | 9,270.00 | 315,294 |
| 2022-11-25 | 9,470.00 | 9,600.00 | 9,320.00 | 9,600.00 | 9,600.00 | 314,600 |
| 2022-11-24 | 9,390.00 | 9,730.00 | 9,290.00 | 9,450.00 | 9,450.00 | 595,862 |
| 2022-11-23 | 9,650.00 | 9,650.00 | 9,310.00 | 9,350.00 | 9,350.00 | 358,505 |
| 2022-11-22 | 9,430.00 | 9,880.00 | 9,180.00 | 9,580.00 | 9,580.00 | 1,084,938 |
| 2022-11-21 | 9,680.00 | 9,680.00 | 9,340.00 | 9,550.00 | 9,550.00 | 533,387 |
| 2022-11-18 | 9,950.00 | 10,150.00 | 9,600.00 | 9,670.00 | 9,670.00 | 787,296 |
| 2022-11-17 | 9,700.00 | 10,450.00 | 9,520.00 | 10,050.00 | 10,050.00 | 2,020,263 |
| 2022-11-16 | 9,030.00 | 9,930.00 | 8,770.00 | 9,800.00 | 9,800.00 | 2,839,614 |
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.