CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 9,070.00 | 9,290.00 | 8,870.00 | 8,890.00 | 8,890.00 | 1,142,166 |
| 2022-11-11 | 8,820.00 | 8,900.00 | 8,570.00 | 8,750.00 | 8,750.00 | 1,255,282 |
| 2022-11-10 | 8,500.00 | 8,990.00 | 8,290.00 | 8,400.00 | 8,400.00 | 2,414,339 |
| 2022-11-09 | 7,600.00 | 8,860.00 | 7,530.00 | 8,420.00 | 8,420.00 | 4,597,107 |
| 2022-11-08 | 7,330.00 | 7,480.00 | 7,300.00 | 7,420.00 | 7,420.00 | 197,506 |
| 2022-11-07 | 7,580.00 | 7,610.00 | 7,300.00 | 7,330.00 | 7,330.00 | 280,474 |
| 2022-11-04 | 7,710.00 | 7,890.00 | 7,470.00 | 7,540.00 | 7,540.00 | 593,418 |
| 2022-11-03 | 7,200.00 | 7,650.00 | 7,150.00 | 7,530.00 | 7,530.00 | 294,922 |
| 2022-11-02 | 7,460.00 | 7,460.00 | 7,270.00 | 7,330.00 | 7,330.00 | 242,690 |
| 2022-11-01 | 7,420.00 | 7,520.00 | 7,290.00 | 7,480.00 | 7,480.00 | 270,231 |
| 2022-10-31 | 7,320.00 | 7,430.00 | 7,010.00 | 7,420.00 | 7,420.00 | 279,682 |
| 2022-10-28 | 7,470.00 | 7,560.00 | 7,180.00 | 7,230.00 | 7,230.00 | 427,477 |
| 2022-10-27 | 7,450.00 | 7,600.00 | 7,450.00 | 7,520.00 | 7,520.00 | 201,207 |
| 2022-10-26 | 7,480.00 | 7,630.00 | 7,410.00 | 7,450.00 | 7,450.00 | 241,761 |
| 2022-10-25 | 8,210.00 | 8,400.00 | 7,450.00 | 7,490.00 | 7,490.00 | 726,836 |
| 2022-10-24 | 8,040.00 | 8,210.00 | 7,910.00 | 7,980.00 | 7,980.00 | 213,929 |
| 2022-10-21 | 8,500.00 | 8,500.00 | 7,840.00 | 7,850.00 | 7,850.00 | 354,304 |
| 2022-10-20 | 8,250.00 | 8,620.00 | 8,250.00 | 8,360.00 | 8,360.00 | 450,953 |
| 2022-10-19 | 8,200.00 | 8,610.00 | 7,990.00 | 8,280.00 | 8,280.00 | 507,602 |
| 2022-10-18 | 7,970.00 | 8,140.00 | 7,810.00 | 8,140.00 | 8,140.00 | 397,216 |
| 2022-10-17 | 7,510.00 | 7,730.00 | 7,410.00 | 7,730.00 | 7,730.00 | 264,967 |
| 2022-10-14 | 7,810.00 | 7,900.00 | 7,700.00 | 7,720.00 | 7,720.00 | 272,966 |
| 2022-10-13 | 7,950.00 | 8,000.00 | 7,550.00 | 7,630.00 | 7,630.00 | 367,335 |
| 2022-10-12 | 8,180.00 | 8,270.00 | 7,880.00 | 8,060.00 | 8,060.00 | 351,047 |
| 2022-10-11 | 8,550.00 | 8,590.00 | 8,070.00 | 8,300.00 | 8,300.00 | 346,342 |
| 2022-10-07 | 9,050.00 | 9,280.00 | 8,760.00 | 8,800.00 | 8,800.00 | 334,149 |
| 2022-10-06 | 8,880.00 | 9,150.00 | 8,820.00 | 9,130.00 | 9,130.00 | 281,577 |
| 2022-10-05 | 9,310.00 | 9,370.00 | 8,700.00 | 8,800.00 | 8,800.00 | 382,371 |
| 2022-10-04 | 8,890.00 | 9,100.00 | 8,800.00 | 9,090.00 | 9,090.00 | 264,957 |
| 2022-09-30 | 8,500.00 | 8,800.00 | 8,460.00 | 8,720.00 | 8,720.00 | 312,785 |
| 2022-09-29 | 8,890.00 | 9,140.00 | 8,650.00 | 8,710.00 | 8,710.00 | 440,828 |
| 2022-09-28 | 8,930.00 | 9,190.00 | 8,400.00 | 8,610.00 | 8,610.00 | 515,677 |
| 2022-09-27 | 9,050.00 | 9,200.00 | 8,620.00 | 8,950.00 | 8,950.00 | 616,891 |
| 2022-09-26 | 9,710.00 | 9,900.00 | 9,070.00 | 9,090.00 | 9,090.00 | 896,340 |
| 2022-09-23 | 10,600.00 | 10,750.00 | 9,950.00 | 10,050.00 | 10,050.00 | 846,068 |
| 2022-09-22 | 9,440.00 | 10,950.00 | 9,350.00 | 10,600.00 | 10,600.00 | 2,032,181 |
| 2022-09-21 | 9,650.00 | 9,930.00 | 9,430.00 | 9,560.00 | 9,560.00 | 480,024 |
| 2022-09-20 | 9,980.00 | 10,100.00 | 9,670.00 | 9,810.00 | 9,810.00 | 548,462 |
| 2022-09-19 | 10,600.00 | 10,650.00 | 9,710.00 | 9,760.00 | 9,760.00 | 793,445 |
| 2022-09-16 | 10,600.00 | 11,100.00 | 10,450.00 | 10,800.00 | 10,800.00 | 765,578 |
| 2022-09-15 | 10,700.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,600.00 | 550,917 |
| 2022-09-14 | 10,250.00 | 10,550.00 | 10,150.00 | 10,450.00 | 10,450.00 | 420,817 |
| 2022-09-13 | 11,200.00 | 11,200.00 | 10,150.00 | 10,600.00 | 10,600.00 | 993,751 |
| 2022-09-08 | 11,350.00 | 11,550.00 | 10,950.00 | 11,000.00 | 11,000.00 | 575,895 |
| 2022-09-07 | 11,350.00 | 11,450.00 | 10,650.00 | 11,100.00 | 11,100.00 | 1,044,573 |
| 2022-09-06 | 10,650.00 | 11,500.00 | 10,650.00 | 11,300.00 | 11,300.00 | 1,343,760 |
| 2022-09-05 | 11,000.00 | 11,200.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1,046,067 |
| 2022-09-02 | 10,300.00 | 11,300.00 | 10,250.00 | 10,950.00 | 10,950.00 | 4,487,983 |
| 2022-09-01 | 12,300.00 | 12,700.00 | 11,350.00 | 11,350.00 | 11,350.00 | 1,550,939 |
| 2022-08-31 | 12,700.00 | 12,900.00 | 12,200.00 | 12,450.00 | 12,450.00 | 1,086,921 |
| 2022-08-30 | 12,700.00 | 12,700.00 | 12,050.00 | 12,500.00 | 12,500.00 | 835,319 |
| 2022-08-29 | 12,000.00 | 12,900.00 | 11,900.00 | 12,600.00 | 12,600.00 | 1,522,983 |
| 2022-08-26 | 12,850.00 | 13,100.00 | 12,450.00 | 12,600.00 | 12,600.00 | 1,317,077 |
| 2022-08-25 | 13,100.00 | 13,250.00 | 12,450.00 | 12,800.00 | 12,800.00 | 1,956,615 |
| 2022-08-24 | 12,450.00 | 13,200.00 | 12,300.00 | 13,150.00 | 13,150.00 | 3,782,473 |
| 2022-08-23 | 12,100.00 | 12,500.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1,706,706 |
| 2022-08-22 | 11,750.00 | 12,450.00 | 11,550.00 | 12,000.00 | 12,000.00 | 1,826,428 |
| 2022-08-19 | 11,950.00 | 12,550.00 | 11,550.00 | 11,900.00 | 11,900.00 | 2,054,955 |
| 2022-08-18 | 11,600.00 | 12,050.00 | 11,550.00 | 11,800.00 | 11,800.00 | 1,530,670 |
| 2022-08-17 | 11,800.00 | 12,050.00 | 11,250.00 | 11,450.00 | 11,450.00 | 1,751,006 |
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.