CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 12,200.00 | 12,500.00 | 11,600.00 | 12,150.00 | 12,150.00 | 1,348,068 |
| 2022-08-12 | 12,850.00 | 12,850.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,696,727 |
| 2022-08-11 | 12,350.00 | 12,900.00 | 12,000.00 | 12,850.00 | 12,850.00 | 5,957,265 |
| 2022-08-10 | 11,800.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 2,017,366 |
| 2022-08-09 | 11,950.00 | 12,150.00 | 11,700.00 | 11,850.00 | 11,850.00 | 2,191,413 |
| 2022-08-08 | 11,300.00 | 12,900.00 | 10,950.00 | 11,900.00 | 11,900.00 | 14,783,670 |
| 2022-08-05 | 10,200.00 | 11,200.00 | 10,050.00 | 11,100.00 | 11,100.00 | 2,685,698 |
| 2022-08-04 | 10,700.00 | 10,700.00 | 10,100.00 | 10,150.00 | 10,150.00 | 990,131 |
| 2022-08-03 | 10,900.00 | 11,000.00 | 10,350.00 | 10,700.00 | 10,700.00 | 986,219 |
| 2022-08-02 | 10,800.00 | 11,050.00 | 10,350.00 | 10,900.00 | 10,900.00 | 1,701,056 |
| 2022-08-01 | 11,000.00 | 11,500.00 | 10,750.00 | 10,800.00 | 10,800.00 | 3,458,155 |
| 2022-07-29 | 10,650.00 | 11,450.00 | 10,350.00 | 10,850.00 | 10,850.00 | 9,411,772 |
| 2022-07-28 | 9,670.00 | 10,150.00 | 9,630.00 | 10,100.00 | 10,100.00 | 6,095,942 |
| 2022-07-27 | 9,550.00 | 9,570.00 | 9,210.00 | 9,230.00 | 9,230.00 | 587,890 |
| 2022-07-26 | 9,360.00 | 9,590.00 | 9,340.00 | 9,460.00 | 9,460.00 | 803,189 |
| 2022-07-25 | 9,040.00 | 9,480.00 | 9,020.00 | 9,390.00 | 9,390.00 | 825,016 |
| 2022-07-22 | 9,710.00 | 9,720.00 | 9,210.00 | 9,250.00 | 9,250.00 | 1,402,982 |
| 2022-07-21 | 9,970.00 | 9,970.00 | 9,580.00 | 9,790.00 | 9,790.00 | 2,486,952 |
| 2022-07-20 | 9,120.00 | 9,950.00 | 8,860.00 | 9,950.00 | 9,950.00 | 7,086,045 |
| 2022-07-19 | 8,430.00 | 9,000.00 | 8,410.00 | 8,940.00 | 8,940.00 | 2,865,912 |
| 2022-07-18 | 8,320.00 | 8,460.00 | 8,160.00 | 8,360.00 | 8,360.00 | 553,328 |
| 2022-07-15 | 8,510.00 | 8,640.00 | 8,180.00 | 8,320.00 | 8,320.00 | 789,583 |
| 2022-07-14 | 8,800.00 | 8,930.00 | 8,620.00 | 8,620.00 | 8,620.00 | 761,806 |
| 2022-07-13 | 8,700.00 | 8,950.00 | 8,430.00 | 8,950.00 | 8,950.00 | 1,539,735 |
| 2022-07-12 | 9,110.00 | 9,150.00 | 8,540.00 | 8,770.00 | 8,770.00 | 2,045,189 |
| 2022-07-11 | 9,820.00 | 9,820.00 | 9,420.00 | 9,530.00 | 9,530.00 | 686,302 |
| 2022-07-08 | 10,050.00 | 10,450.00 | 9,750.00 | 9,760.00 | 9,760.00 | 2,318,139 |
| 2022-07-07 | 11,100.00 | 11,100.00 | 10,400.00 | 11,000.00 | 11,000.00 | 918,122 |
| 2022-07-06 | 11,400.00 | 11,500.00 | 10,850.00 | 11,050.00 | 11,050.00 | 669,387 |
| 2022-07-05 | 11,550.00 | 11,700.00 | 11,150.00 | 11,550.00 | 11,550.00 | 909,175 |
| 2022-07-04 | 12,550.00 | 12,550.00 | 11,000.00 | 11,450.00 | 11,450.00 | 1,410,140 |
| 2022-07-01 | 12,650.00 | 12,900.00 | 12,250.00 | 12,650.00 | 12,650.00 | 1,725,386 |
| 2022-06-30 | 13,550.00 | 13,950.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,178,729 |
| 2022-06-29 | 11,500.00 | 15,300.00 | 11,450.00 | 13,650.00 | 13,650.00 | 14,730,810 |
| 2022-06-28 | 9,450.00 | 12,050.00 | 9,410.00 | 12,050.00 | 12,050.00 | 5,880,378 |
| 2022-06-27 | 8,750.00 | 9,780.00 | 8,750.00 | 9,300.00 | 9,300.00 | 1,837,055 |
| 2022-06-24 | 8,140.00 | 8,790.00 | 7,860.00 | 8,360.00 | 8,360.00 | 702,762 |
| 2022-06-23 | 8,900.00 | 9,390.00 | 8,100.00 | 8,100.00 | 8,100.00 | 826,377 |
| 2022-06-22 | 10,400.00 | 10,650.00 | 9,020.00 | 9,020.00 | 9,020.00 | 788,458 |
| 2022-06-21 | 12,500.00 | 13,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 3,312,541 |
| 2022-06-20 | 11,000.00 | 11,650.00 | 10,950.00 | 11,650.00 | 11,650.00 | 2,634,602 |
| 2022-06-17 | 17,950.00 | 18,150.00 | 17,150.00 | 17,950.00 | 8,975.00 | 739,920 |
| 2022-06-16 | 17,600.00 | 19,400.00 | 17,600.00 | 18,350.00 | 9,175.00 | 4,124,870 |
| 2022-06-15 | 18,650.00 | 19,300.00 | 16,700.00 | 16,950.00 | 8,475.00 | 1,353,240 |
| 2022-06-14 | 17,350.00 | 18,050.00 | 16,400.00 | 17,000.00 | 8,500.00 | 635,464 |
| 2022-06-13 | 17,250.00 | 19,000.00 | 17,050.00 | 17,700.00 | 8,850.00 | 1,113,418 |
| 2022-06-10 | 18,150.00 | 18,750.00 | 17,650.00 | 17,650.00 | 8,825.00 | 824,734 |
| 2022-06-09 | 18,200.00 | 18,800.00 | 18,050.00 | 18,250.00 | 9,125.00 | 556,324 |
| 2022-06-08 | 19,800.00 | 20,350.00 | 18,150.00 | 18,150.00 | 9,075.00 | 2,962,140 |
| 2022-06-07 | 18,950.00 | 19,150.00 | 18,200.00 | 18,250.00 | 9,125.00 | 1,210,950 |
| 2022-06-03 | 19,050.00 | 19,600.00 | 18,800.00 | 19,150.00 | 9,575.00 | 2,043,234 |
| 2022-06-02 | 18,300.00 | 20,800.00 | 18,150.00 | 19,000.00 | 9,500.00 | 7,576,360 |
| 2022-05-31 | 14,850.00 | 19,150.00 | 14,850.00 | 17,750.00 | 8,875.00 | 7,452,692 |
| 2022-05-30 | 14,900.00 | 15,400.00 | 14,650.00 | 14,750.00 | 7,375.00 | 152,068 |
| 2022-05-27 | 14,500.00 | 15,450.00 | 14,350.00 | 14,500.00 | 7,250.00 | 389,278 |
| 2022-05-26 | 13,750.00 | 15,450.00 | 13,750.00 | 14,400.00 | 7,200.00 | 552,666 |
| 2022-05-25 | 13,700.00 | 14,150.00 | 13,600.00 | 13,900.00 | 6,950.00 | 52,558 |
| 2022-05-24 | 14,250.00 | 14,400.00 | 13,650.00 | 13,650.00 | 6,825.00 | 90,546 |
| 2022-05-23 | 14,600.00 | 14,600.00 | 13,900.00 | 14,000.00 | 7,000.00 | 143,228 |
| 2022-05-20 | 13,500.00 | 15,250.00 | 13,400.00 | 14,700.00 | 7,350.00 | 876,424 |
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.