CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,170.00
+80.00 (1.13%)
At close: Oct 28, 2025

CS BEARING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257,060.007,080.006,810.006,870.006,870.00-3.38%187,416
Oct 29, 20257,280.007,290.007,010.007,110.007,110.00-0.84%242,714
Oct 28, 20257,100.007,250.007,050.007,170.007,170.001.13%343,793
Oct 27, 20257,110.007,170.007,020.007,090.007,090.00-0.84%240,128
Oct 24, 20257,370.007,420.007,080.007,150.007,150.00-2.46%720,852
Oct 23, 20256,550.008,090.006,490.007,330.007,330.0012.08%3,973,674
Oct 22, 20256,470.006,540.006,340.006,540.006,540.000.93%475,234
Oct 21, 20256,600.006,620.006,380.006,480.006,480.00-1.67%146,379
Oct 20, 20256,680.006,720.006,550.006,590.006,590.00-1.05%42,895
Oct 17, 20256,990.006,990.006,630.006,660.006,660.00-3.76%84,342
Oct 16, 20257,010.007,140.006,890.006,920.006,920.00-1.28%99,078
Oct 15, 20256,850.007,040.006,830.007,010.007,010.003.70%103,745
Oct 14, 20256,670.006,950.006,610.006,760.006,760.001.65%186,946
Oct 13, 20256,590.006,650.006,550.006,650.006,650.00-0.15%47,872
Oct 10, 20256,880.006,880.006,590.006,660.006,660.00-1.19%47,231
Oct 2, 20256,750.006,820.006,660.006,740.006,740.00-0.74%59,520
Oct 1, 20256,530.006,950.006,510.006,790.006,790.004.14%26,320
Sep 30, 20256,590.006,590.006,490.006,520.006,520.00-1.06%41,754
Sep 29, 20256,630.006,680.006,570.006,590.006,590.00-1.05%51,605
Sep 26, 20256,870.006,870.006,580.006,660.006,660.00-2.92%93,841
Sep 25, 20256,910.006,970.006,800.006,860.006,860.00-0.29%47,503
Sep 24, 20257,130.007,250.006,860.006,880.006,880.000.88%133,537
Sep 23, 20256,940.007,090.006,800.006,820.006,820.00-0.44%121,236
Sep 22, 20256,990.007,000.006,800.006,850.006,850.00-0.87%70,068
Sep 19, 20257,100.007,130.006,910.006,910.006,910.00-1.29%69,516
Sep 18, 20257,030.007,120.006,960.007,000.007,000.000.57%93,334
Sep 17, 20257,060.007,070.006,960.006,960.006,960.00-1.83%82,376
Sep 16, 20257,200.007,200.006,990.007,090.007,090.00-1.66%113,757
Sep 15, 20257,300.007,400.007,160.007,210.007,210.00-1.90%138,460
Sep 12, 20257,470.007,470.007,200.007,350.007,350.000.68%355,475
Sep 11, 20256,800.007,740.006,760.007,300.007,300.007.99%1,075,412
Sep 10, 20256,770.006,810.006,730.006,760.006,760.000.30%34,167
Sep 9, 20256,790.006,830.006,700.006,740.006,740.00-1.17%30,803
Sep 8, 20256,770.006,860.006,720.006,820.006,820.000.44%33,712
Sep 5, 20256,780.006,880.006,760.006,790.006,790.000.44%28,756
Sep 4, 20256,780.006,880.006,710.006,760.006,760.000.15%25,787
Sep 3, 20256,700.006,950.006,700.006,750.006,750.000.30%76,931
Sep 2, 20256,650.006,770.006,540.006,730.006,730.003.86%51,066
Sep 1, 20256,710.006,780.006,480.006,480.006,480.00-2.99%46,703
Aug 29, 20256,780.006,890.006,670.006,680.006,680.000.15%44,911
Aug 28, 20256,640.006,710.006,610.006,670.006,670.000.30%30,946
Aug 27, 20256,690.006,720.006,600.006,650.006,650.00-0.30%37,964
Aug 26, 20256,720.006,720.006,600.006,670.006,670.00-0.60%46,033
Aug 25, 20256,610.006,750.006,610.006,710.006,710.000.90%23,466
Aug 22, 20256,610.006,770.006,610.006,650.006,650.00-0.45%37,230
Aug 21, 20256,800.006,800.006,640.006,680.006,680.00-2.77%67,331
Aug 20, 20256,890.006,900.006,750.006,870.006,870.00-2.41%72,917
Aug 19, 20257,200.007,390.007,010.007,040.007,040.00-0.56%125,138
Aug 18, 20257,150.007,250.007,030.007,080.007,080.001.43%85,624
Aug 14, 20257,200.007,200.006,980.006,980.006,980.00-1.97%81,744