CS BEARING Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 17,250.00 | 18,700.00 | 17,250.00 | 18,550.00 | 8,597.88 | 211,160 |
| 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 |
| 2021-10-21 | 22,200.00 | 22,200.00 | 21,650.00 | 21,900.00 | 10,150.60 | 38,540 |
| 2021-10-20 | 22,650.00 | 22,650.00 | 21,750.00 | 21,950.00 | 10,173.77 | 52,421 |
| 2021-10-19 | 21,700.00 | 22,150.00 | 21,650.00 | 21,750.00 | 10,081.07 | 69,342 |
| 2021-10-18 | 22,950.00 | 22,950.00 | 21,400.00 | 21,400.00 | 9,918.85 | 89,808 |
| 2021-10-15 | 22,750.00 | 22,750.00 | 21,950.00 | 22,400.00 | 10,382.34 | 54,747 |
| 2021-10-14 | 21,150.00 | 22,250.00 | 21,000.00 | 22,150.00 | 10,266.47 | 106,281 |
← NewerPage 21 of 21 · 1,230 trading days
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.