CS BEARING Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	17,150.00	17,500.00	17,100.00	17,350.00	8,041.68	38,061
2021-11-22	17,600.00	17,950.00	17,250.00	17,400.00	8,064.86	52,710
2021-11-19	17,650.00	17,900.00	17,250.00	17,650.00	8,180.73	62,335
2021-11-18	18,300.00	18,650.00	17,500.00	17,650.00	8,180.73	148,970
2021-11-17	19,100.00	19,100.00	17,900.00	17,950.00	8,319.78	118,361
2021-11-16	17,950.00	22,500.00	17,500.00	18,750.00	8,690.58	517,295
2021-11-15	17,700.00	18,100.00	17,600.00	17,600.00	8,157.56	56,210
2021-11-12	16,650.00	18,050.00	16,650.00	17,700.00	8,203.91	148,031
2021-11-11	17,050.00	17,600.00	16,650.00	16,750.00	7,763.58	145,423
2021-11-10	18,050.00	18,050.00	17,100.00	17,400.00	8,064.86	116,864
2021-11-09	18,950.00	18,950.00	18,000.00	18,050.00	8,366.13	71,631
2021-11-08	17,650.00	18,700.00	17,500.00	18,600.00	8,621.05	143,727
2021-11-05	18,000.00	18,550.00	17,900.00	18,000.00	8,342.95	187,371
2021-11-04	20,400.00	20,500.00	17,900.00	18,100.00	8,389.30	416,240
2021-11-03	21,000.00	21,000.00	20,400.00	20,400.00	9,455.35	42,695
2021-11-02	20,500.00	21,050.00	20,450.00	20,950.00	9,710.27	28,479
2021-11-01	20,650.00	20,800.00	20,450.00	20,550.00	9,524.87	38,017
2021-10-29	20,700.00	21,100.00	20,350.00	20,650.00	9,571.22	59,334
2021-10-28	21,200.00	21,350.00	20,800.00	20,800.00	9,640.75	57,655
2021-10-27	21,650.00	21,700.00	21,100.00	21,200.00	9,826.15	54,253
2021-10-26	21,800.00	21,850.00	21,400.00	21,800.00	10,104.25	56,958
2021-10-25	21,600.00	21,750.00	21,100.00	21,550.00	9,988.37	52,997
2021-10-22	21,750.00	22,000.00	21,500.00	21,550.00	9,988.37	26,184

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.