CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 13,100.00 | 14,100.00 | 12,950.00 | 13,400.00 | 6,700.00 | 323,814 |
| 2022-05-18 | 13,000.00 | 13,250.00 | 12,750.00 | 12,750.00 | 6,375.00 | 71,592 |
| 2022-05-17 | 12,850.00 | 13,000.00 | 12,700.00 | 12,950.00 | 6,475.00 | 38,340 |
| 2022-05-16 | 12,700.00 | 13,200.00 | 12,700.00 | 12,900.00 | 6,450.00 | 88,470 |
| 2022-05-13 | 12,050.00 | 12,750.00 | 11,900.00 | 12,650.00 | 6,325.00 | 95,500 |
| 2022-05-12 | 12,500.00 | 12,850.00 | 12,050.00 | 12,200.00 | 6,100.00 | 99,846 |
| 2022-05-11 | 13,100.00 | 13,250.00 | 12,600.00 | 12,750.00 | 6,375.00 | 117,406 |
| 2022-05-10 | 13,050.00 | 13,450.00 | 12,650.00 | 13,350.00 | 6,675.00 | 140,844 |
| 2022-05-09 | 13,750.00 | 14,000.00 | 13,450.00 | 13,450.00 | 6,725.00 | 55,148 |
| 2022-05-06 | 14,350.00 | 14,350.00 | 13,600.00 | 13,850.00 | 6,925.00 | 151,402 |
| 2022-05-04 | 15,650.00 | 15,700.00 | 14,300.00 | 14,500.00 | 7,250.00 | 333,130 |
| 2022-05-03 | 15,950.00 | 16,100.00 | 15,600.00 | 15,700.00 | 7,850.00 | 116,476 |
| 2022-05-02 | 15,800.00 | 16,400.00 | 15,700.00 | 16,000.00 | 8,000.00 | 150,752 |
| 2022-04-29 | 17,600.00 | 17,950.00 | 17,300.00 | 17,300.00 | 8,018.51 | 403,657 |
| 2022-04-28 | 17,350.00 | 18,000.00 | 17,200.00 | 17,900.00 | 8,296.61 | 510,313 |
| 2022-04-27 | 16,750.00 | 17,850.00 | 16,500.00 | 17,050.00 | 7,902.63 | 564,325 |
| 2022-04-26 | 16,650.00 | 17,200.00 | 16,450.00 | 17,150.00 | 7,948.98 | 146,014 |
| 2022-04-25 | 16,350.00 | 16,750.00 | 16,300.00 | 16,650.00 | 7,717.23 | 106,708 |
| 2022-04-22 | 16,900.00 | 16,950.00 | 16,600.00 | 16,900.00 | 7,833.11 | 165,692 |
| 2022-04-21 | 16,450.00 | 17,350.00 | 16,400.00 | 17,000.00 | 7,879.46 | 280,241 |
| 2022-04-20 | 16,800.00 | 16,800.00 | 16,350.00 | 16,450.00 | 7,624.53 | 107,224 |
| 2022-04-19 | 16,750.00 | 17,050.00 | 16,750.00 | 16,750.00 | 7,763.58 | 83,720 |
| 2022-04-18 | 17,000.00 | 17,100.00 | 16,700.00 | 16,900.00 | 7,833.11 | 86,507 |
| 2022-04-15 | 16,950.00 | 17,200.00 | 16,700.00 | 16,950.00 | 7,856.28 | 118,042 |
| 2022-04-14 | 17,300.00 | 17,850.00 | 16,950.00 | 17,200.00 | 7,972.16 | 416,132 |
| 2022-04-13 | 17,600.00 | 17,600.00 | 17,100.00 | 17,200.00 | 7,972.16 | 251,652 |
| 2022-04-12 | 16,800.00 | 17,250.00 | 16,400.00 | 17,150.00 | 7,948.98 | 198,674 |
| 2022-04-11 | 17,200.00 | 17,600.00 | 16,650.00 | 16,800.00 | 7,786.76 | 217,671 |
| 2022-04-08 | 16,600.00 | 18,250.00 | 16,450.00 | 17,200.00 | 7,972.16 | 956,991 |
| 2022-04-07 | 16,600.00 | 17,200.00 | 16,300.00 | 16,550.00 | 7,670.88 | 232,271 |
| 2022-04-06 | 16,200.00 | 17,450.00 | 16,100.00 | 17,250.00 | 7,995.33 | 914,031 |
| 2022-04-05 | 16,400.00 | 16,500.00 | 15,900.00 | 16,250.00 | 7,531.83 | 371,081 |
| 2022-04-04 | 17,900.00 | 18,300.00 | 16,250.00 | 16,450.00 | 7,624.53 | 1,249,142 |
| 2022-04-01 | 19,050.00 | 19,450.00 | 18,600.00 | 19,050.00 | 8,829.63 | 221,445 |
| 2022-03-31 | 18,600.00 | 19,650.00 | 18,500.00 | 19,300.00 | 8,945.50 | 991,164 |
| 2022-03-30 | 18,300.00 | 18,300.00 | 17,700.00 | 18,100.00 | 8,389.30 | 136,510 |
| 2022-03-29 | 18,900.00 | 18,950.00 | 18,000.00 | 18,050.00 | 8,366.13 | 334,841 |
| 2022-03-28 | 19,450.00 | 19,450.00 | 18,750.00 | 18,750.00 | 8,690.58 | 261,941 |
| 2022-03-25 | 20,000.00 | 20,150.00 | 19,100.00 | 19,450.00 | 9,015.03 | 370,395 |
| 2022-03-24 | 20,500.00 | 21,100.00 | 19,850.00 | 19,850.00 | 9,200.43 | 708,025 |
| 2022-03-23 | 20,200.00 | 21,400.00 | 20,000.00 | 20,150.00 | 9,339.47 | 1,801,419 |
| 2022-03-22 | 19,900.00 | 20,250.00 | 19,600.00 | 19,800.00 | 9,177.25 | 771,460 |
| 2022-03-21 | 19,250.00 | 19,750.00 | 18,750.00 | 19,550.00 | 9,061.38 | 868,479 |
| 2022-03-18 | 17,850.00 | 20,400.00 | 17,800.00 | 19,550.00 | 9,061.38 | 3,259,140 |
| 2022-03-17 | 17,700.00 | 18,000.00 | 17,300.00 | 17,600.00 | 8,157.56 | 321,098 |
| 2022-03-16 | 17,700.00 | 18,050.00 | 17,150.00 | 17,550.00 | 8,134.38 | 372,871 |
| 2022-03-15 | 18,300.00 | 18,300.00 | 17,100.00 | 17,700.00 | 8,203.91 | 503,418 |
| 2022-03-14 | 18,350.00 | 19,400.00 | 18,250.00 | 18,350.00 | 8,505.18 | 693,930 |
| 2022-03-11 | 19,200.00 | 19,250.00 | 17,950.00 | 18,750.00 | 8,690.58 | 737,678 |
| 2022-03-10 | 18,350.00 | 19,600.00 | 17,000.00 | 19,100.00 | 8,852.80 | 1,098,519 |
| 2022-03-08 | 21,400.00 | 21,950.00 | 18,350.00 | 19,100.00 | 8,852.80 | 2,336,507 |
| 2022-03-07 | 20,000.00 | 22,100.00 | 19,600.00 | 20,450.00 | 9,478.52 | 4,128,696 |
| 2022-03-04 | 18,200.00 | 22,150.00 | 17,750.00 | 19,100.00 | 8,852.80 | 9,134,004 |
| 2022-03-03 | 18,600.00 | 19,100.00 | 17,700.00 | 18,300.00 | 8,482.00 | 1,421,227 |
| 2022-03-02 | 16,300.00 | 19,800.00 | 16,000.00 | 18,200.00 | 8,435.65 | 4,659,436 |
| 2022-02-28 | 14,900.00 | 16,000.00 | 14,600.00 | 15,300.00 | 7,091.51 | 1,162,682 |
| 2022-02-25 | 12,500.00 | 15,500.00 | 12,500.00 | 14,850.00 | 6,882.94 | 4,468,801 |
| 2022-02-24 | 12,350.00 | 12,500.00 | 11,850.00 | 11,950.00 | 5,538.80 | 57,886 |
| 2022-02-23 | 12,200.00 | 12,850.00 | 12,150.00 | 12,600.00 | 5,840.07 | 77,353 |
| 2022-02-22 | 12,500.00 | 12,500.00 | 11,950.00 | 12,100.00 | 5,608.32 | 40,425 |
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.