CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea · Delayed Price · Currency is KRW 7,040.00
+20.00 (0.28%)
Last updated: Aug 13, 2025
CS BEARING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7,200.00 | 7,200.00 | 6,980.00 | 6,980.00 | - | -1.97% | 87,638 |
| Aug 13, 2025 | 7,070.00 | 7,140.00 | 7,030.00 | 7,120.00 | - | 1.42% | 75,607 |
| Aug 12, 2025 | 7,120.00 | 7,200.00 | 6,870.00 | 7,020.00 | - | -1.54% | 66,905 |
| Aug 11, 2025 | 7,030.00 | 7,170.00 | 6,940.00 | 7,130.00 | - | 0.56% | 77,554 |
| Aug 8, 2025 | 7,060.00 | 7,140.00 | 6,960.00 | 7,090.00 | - | 0.57% | 60,882 |
| Aug 7, 2025 | 7,100.00 | 7,130.00 | 6,980.00 | 7,050.00 | - | -0.42% | 48,373 |
| Aug 6, 2025 | 7,050.00 | 7,130.00 | 6,940.00 | 7,080.00 | - | - | 60,751 |
| Aug 5, 2025 | 7,020.00 | 7,230.00 | 6,980.00 | 7,080.00 | - | 1.00% | 147,509 |
| Aug 4, 2025 | 6,540.00 | 7,050.00 | 6,410.00 | 7,010.00 | - | 6.70% | 159,119 |
| Aug 1, 2025 | 6,860.00 | 6,860.00 | 6,520.00 | 6,570.00 | - | -4.23% | 87,138 |
| Jul 31, 2025 | 6,930.00 | 6,950.00 | 6,760.00 | 6,860.00 | - | -1.01% | 43,819 |
| Jul 30, 2025 | 6,820.00 | 7,020.00 | 6,770.00 | 6,930.00 | - | 0.73% | 100,895 |
| Jul 29, 2025 | 6,760.00 | 6,970.00 | 6,590.00 | 6,880.00 | - | 2.53% | 124,613 |
| Jul 28, 2025 | 6,840.00 | 6,840.00 | 6,680.00 | 6,710.00 | - | -1.90% | 111,452 |
| Jul 25, 2025 | 6,850.00 | 6,980.00 | 6,800.00 | 6,840.00 | - | -1.16% | 63,266 |
| Jul 24, 2025 | 7,130.00 | 7,140.00 | 6,920.00 | 6,920.00 | - | -1.42% | 110,403 |
| Jul 23, 2025 | 7,240.00 | 7,240.00 | 6,920.00 | 7,020.00 | - | -1.13% | 135,369 |
| Jul 22, 2025 | 7,350.00 | 7,360.00 | 7,050.00 | 7,100.00 | - | -4.05% | 117,276 |
| Jul 21, 2025 | 7,090.00 | 7,590.00 | 7,090.00 | 7,400.00 | - | 5.11% | 471,414 |
| Jul 18, 2025 | 7,050.00 | 7,100.00 | 6,960.00 | 7,040.00 | - | -0.42% | 80,193 |
| Jul 17, 2025 | 7,120.00 | 7,120.00 | 6,980.00 | 7,070.00 | - | -0.42% | 75,531 |
| Jul 16, 2025 | 7,210.00 | 7,210.00 | 7,090.00 | 7,100.00 | - | -1.39% | 54,088 |
| Jul 15, 2025 | 7,230.00 | 7,260.00 | 7,080.00 | 7,200.00 | - | -0.14% | 53,721 |
| Jul 14, 2025 | 7,340.00 | 7,340.00 | 7,160.00 | 7,210.00 | - | -1.37% | 50,915 |
| Jul 11, 2025 | 7,370.00 | 7,400.00 | 7,230.00 | 7,310.00 | - | 1.53% | 102,564 |
| Jul 10, 2025 | 7,130.00 | 7,210.00 | 7,100.00 | 7,200.00 | - | 1.55% | 65,457 |
| Jul 9, 2025 | 7,060.00 | 7,100.00 | 6,950.00 | 7,090.00 | - | 0.28% | 68,981 |
| Jul 8, 2025 | 6,990.00 | 7,120.00 | 6,960.00 | 7,070.00 | - | 0.14% | 66,828 |
| Jul 7, 2025 | 7,200.00 | 7,200.00 | 7,010.00 | 7,060.00 | - | -1.94% | 83,680 |
| Jul 4, 2025 | 7,540.00 | 7,540.00 | 7,200.00 | 7,200.00 | - | -3.10% | 124,975 |
| Jul 3, 2025 | 7,760.00 | 7,880.00 | 7,430.00 | 7,430.00 | - | 1.92% | 577,014 |
| Jul 2, 2025 | 7,260.00 | 7,350.00 | 7,040.00 | 7,290.00 | - | 1.67% | 112,059 |
| Jul 1, 2025 | 7,480.00 | 7,480.00 | 7,170.00 | 7,170.00 | - | -0.69% | 188,814 |
| Jun 30, 2025 | 7,390.00 | 7,390.00 | 7,000.00 | 7,220.00 | - | -2.70% | 147,300 |
| Jun 27, 2025 | 7,550.00 | 7,970.00 | 7,350.00 | 7,420.00 | - | 0.27% | 610,360 |
| Jun 26, 2025 | 7,440.00 | 7,480.00 | 7,270.00 | 7,400.00 | - | -0.40% | 78,784 |
| Jun 25, 2025 | 7,660.00 | 7,710.00 | 7,370.00 | 7,430.00 | - | -1.33% | 143,844 |
| Jun 24, 2025 | 7,520.00 | 7,540.00 | 7,390.00 | 7,530.00 | - | 2.03% | 133,269 |
| Jun 23, 2025 | 7,400.00 | 7,530.00 | 7,230.00 | 7,380.00 | - | -1.73% | 162,058 |
| Jun 20, 2025 | 7,420.00 | 7,530.00 | 7,250.00 | 7,510.00 | - | 2.32% | 174,523 |
| Jun 19, 2025 | 7,490.00 | 7,520.00 | 7,300.00 | 7,340.00 | - | -0.41% | 119,700 |
| Jun 18, 2025 | 7,450.00 | 7,550.00 | 7,290.00 | 7,370.00 | - | -4.90% | 296,560 |
| Jun 17, 2025 | 7,990.00 | 7,990.00 | 7,700.00 | 7,750.00 | - | -3.97% | 336,716 |
| Jun 16, 2025 | 7,940.00 | 8,180.00 | 7,820.00 | 8,070.00 | - | 0.12% | 332,564 |
| Jun 13, 2025 | 8,330.00 | 8,360.00 | 7,890.00 | 8,060.00 | - | -3.82% | 683,987 |
| Jun 12, 2025 | 8,030.00 | 8,380.00 | 7,860.00 | 8,380.00 | - | 5.41% | 872,132 |
| Jun 11, 2025 | 7,800.00 | 8,370.00 | 7,730.00 | 7,950.00 | - | 5.30% | 1,964,599 |
| Jun 10, 2025 | 7,740.00 | 7,740.00 | 7,520.00 | 7,550.00 | - | -2.33% | 237,521 |
| Jun 9, 2025 | 7,840.00 | 8,200.00 | 7,500.00 | 7,730.00 | - | -1.02% | 592,424 |
| Jun 5, 2025 | 7,740.00 | 7,900.00 | 7,620.00 | 7,810.00 | - | 1.96% | 449,086 |