CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 12,350.00 | 12,650.00 | 12,200.00 | 12,650.00 | 5,863.24 | 38,000 |
| 2022-02-18 | 12,500.00 | 12,850.00 | 12,350.00 | 12,700.00 | 5,886.42 | 36,127 |
| 2022-02-17 | 12,800.00 | 13,250.00 | 12,500.00 | 12,800.00 | 5,932.77 | 70,898 |
| 2022-02-16 | 11,800.00 | 12,600.00 | 11,800.00 | 12,600.00 | 5,840.07 | 94,978 |
| 2022-02-15 | 11,850.00 | 12,100.00 | 11,600.00 | 11,600.00 | 5,376.57 | 65,834 |
| 2022-02-14 | 12,600.00 | 12,600.00 | 11,850.00 | 11,900.00 | 5,515.62 | 101,004 |
| 2022-02-11 | 13,450.00 | 13,450.00 | 12,600.00 | 12,750.00 | 5,909.59 | 60,512 |
| 2022-02-10 | 13,700.00 | 13,800.00 | 13,400.00 | 13,550.00 | 6,280.39 | 28,341 |
| 2022-02-09 | 13,350.00 | 13,600.00 | 13,300.00 | 13,600.00 | 6,303.57 | 46,693 |
| 2022-02-08 | 13,650.00 | 14,000.00 | 13,000.00 | 13,300.00 | 6,164.52 | 42,361 |
| 2022-02-07 | 13,700.00 | 13,800.00 | 13,300.00 | 13,700.00 | 6,349.92 | 36,166 |
| 2022-02-04 | 12,950.00 | 13,700.00 | 12,900.00 | 13,700.00 | 6,349.92 | 77,209 |
| 2022-02-03 | 13,100.00 | 13,150.00 | 12,650.00 | 12,950.00 | 6,002.29 | 156,752 |
| 2022-01-28 | 12,250.00 | 12,750.00 | 11,900.00 | 12,750.00 | 5,909.59 | 188,269 |
| 2022-01-27 | 13,000.00 | 13,200.00 | 11,900.00 | 12,300.00 | 5,701.02 | 284,094 |
| 2022-01-26 | 13,400.00 | 13,750.00 | 13,150.00 | 13,150.00 | 6,094.99 | 95,770 |
| 2022-01-25 | 14,850.00 | 15,050.00 | 13,500.00 | 13,600.00 | 6,303.57 | 110,124 |
| 2022-01-24 | 15,500.00 | 15,500.00 | 14,800.00 | 14,850.00 | 6,882.94 | 52,458 |
| 2022-01-21 | 15,600.00 | 15,850.00 | 15,300.00 | 15,700.00 | 7,276.91 | 56,175 |
| 2022-01-20 | 15,100.00 | 15,600.00 | 14,900.00 | 15,600.00 | 7,230.56 | 52,259 |
| 2022-01-19 | 15,400.00 | 15,750.00 | 14,700.00 | 15,300.00 | 7,091.51 | 88,205 |
| 2022-01-18 | 16,400.00 | 16,400.00 | 15,500.00 | 15,750.00 | 7,300.09 | 47,694 |
| 2022-01-17 | 16,900.00 | 16,950.00 | 16,150.00 | 16,200.00 | 7,508.66 | 35,711 |
| 2022-01-14 | 16,750.00 | 17,100.00 | 16,650.00 | 16,700.00 | 7,740.41 | 21,372 |
| 2022-01-13 | 16,850.00 | 17,150.00 | 16,850.00 | 16,950.00 | 7,856.28 | 26,958 |
| 2022-01-12 | 16,700.00 | 17,200.00 | 16,700.00 | 17,000.00 | 7,879.46 | 19,681 |
| 2022-01-11 | 17,000.00 | 17,050.00 | 16,300.00 | 16,750.00 | 7,763.58 | 71,047 |
| 2022-01-10 | 17,200.00 | 17,200.00 | 16,600.00 | 16,900.00 | 7,833.11 | 35,290 |
| 2022-01-07 | 17,200.00 | 17,450.00 | 17,000.00 | 17,200.00 | 7,972.16 | 75,480 |
| 2022-01-06 | 17,300.00 | 17,600.00 | 17,050.00 | 17,100.00 | 7,925.81 | 54,464 |
| 2022-01-05 | 18,600.00 | 18,650.00 | 17,500.00 | 17,650.00 | 8,180.73 | 111,632 |
| 2022-01-04 | 18,000.00 | 18,650.00 | 17,900.00 | 18,500.00 | 8,574.70 | 110,117 |
| 2022-01-03 | 18,200.00 | 18,400.00 | 17,750.00 | 18,000.00 | 8,342.95 | 39,098 |
| 2021-12-30 | 17,850.00 | 18,450.00 | 17,850.00 | 18,250.00 | 8,458.83 | 48,175 |
| 2021-12-29 | 17,600.00 | 18,250.00 | 17,600.00 | 18,000.00 | 8,342.95 | 29,614 |
| 2021-12-28 | 18,000.00 | 18,200.00 | 17,450.00 | 17,600.00 | 8,157.56 | 46,244 |
| 2021-12-27 | 17,700.00 | 18,100.00 | 17,500.00 | 17,800.00 | 8,250.26 | 36,242 |
| 2021-12-24 | 17,600.00 | 17,750.00 | 17,400.00 | 17,700.00 | 8,203.91 | 33,312 |
| 2021-12-23 | 17,650.00 | 17,650.00 | 17,300.00 | 17,400.00 | 8,064.86 | 39,249 |
| 2021-12-22 | 17,800.00 | 17,800.00 | 17,450.00 | 17,600.00 | 8,157.56 | 29,834 |
| 2021-12-21 | 17,700.00 | 18,000.00 | 16,900.00 | 17,650.00 | 8,180.73 | 30,978 |
| 2021-12-20 | 18,500.00 | 18,700.00 | 17,700.00 | 17,850.00 | 8,273.43 | 49,437 |
| 2021-12-17 | 17,600.00 | 18,500.00 | 17,600.00 | 18,350.00 | 8,505.18 | 71,204 |
| 2021-12-16 | 17,750.00 | 18,500.00 | 17,650.00 | 17,900.00 | 8,296.61 | 63,847 |
| 2021-12-15 | 17,700.00 | 17,750.00 | 17,300.00 | 17,600.00 | 8,157.56 | 52,628 |
| 2021-12-14 | 17,650.00 | 17,800.00 | 17,400.00 | 17,700.00 | 8,203.91 | 45,148 |
| 2021-12-13 | 18,100.00 | 18,150.00 | 17,650.00 | 17,800.00 | 8,250.26 | 44,052 |
| 2021-12-10 | 18,150.00 | 18,450.00 | 17,950.00 | 18,050.00 | 8,366.13 | 49,849 |
| 2021-12-09 | 18,650.00 | 18,650.00 | 18,250.00 | 18,350.00 | 8,505.18 | 14,895 |
| 2021-12-08 | 18,200.00 | 18,600.00 | 18,150.00 | 18,150.00 | 8,412.48 | 41,638 |
| 2021-12-07 | 18,650.00 | 18,650.00 | 18,150.00 | 18,250.00 | 8,458.83 | 35,834 |
| 2021-12-06 | 18,450.00 | 18,700.00 | 17,950.00 | 18,650.00 | 8,644.23 | 93,837 |
| 2021-12-03 | 17,550.00 | 17,900.00 | 17,500.00 | 17,900.00 | 8,296.61 | 22,000 |
| 2021-12-02 | 16,550.00 | 18,000.00 | 16,400.00 | 17,850.00 | 8,273.43 | 90,285 |
| 2021-12-01 | 16,250.00 | 16,550.00 | 15,750.00 | 16,500.00 | 7,647.71 | 69,472 |
| 2021-11-30 | 17,100.00 | 17,400.00 | 16,250.00 | 16,250.00 | 7,531.83 | 122,896 |
| 2021-11-29 | 17,000.00 | 17,400.00 | 16,900.00 | 17,000.00 | 7,879.46 | 51,634 |
| 2021-11-26 | 18,350.00 | 18,400.00 | 17,550.00 | 17,650.00 | 8,180.73 | 48,686 |
| 2021-11-25 | 18,600.00 | 18,600.00 | 17,700.00 | 18,400.00 | 8,528.35 | 98,503 |
| 2021-11-24 | 17,250.00 | 18,700.00 | 17,250.00 | 18,550.00 | 8,597.88 | 211,160 |
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.