CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea · Delayed Price · Currency is KRW 5,960.00
-10.00 (-0.17%)
At close: Jan 30, 2026
CS BEARING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,000.00 | 6,130.00 | 5,830.00 | 5,960.00 | 5,960.00 | -0.17% | 206,230 |
| Jan 29, 2026 | 5,980.00 | 5,990.00 | 5,790.00 | 5,970.00 | 5,970.00 | 1.19% | 163,486 |
| Jan 28, 2026 | 5,890.00 | 6,080.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.68% | 219,023 |
| Jan 27, 2026 | 5,950.00 | 5,990.00 | 5,860.00 | 5,860.00 | 5,860.00 | -1.68% | 152,349 |
| Jan 26, 2026 | 5,890.00 | 5,980.00 | 5,830.00 | 5,960.00 | 5,960.00 | 1.02% | 135,760 |
| Jan 23, 2026 | 5,740.00 | 5,930.00 | 5,730.00 | 5,900.00 | 5,900.00 | 2.97% | 121,696 |
| Jan 22, 2026 | 5,670.00 | 5,790.00 | 5,640.00 | 5,730.00 | 5,730.00 | 1.24% | 117,127 |
| Jan 21, 2026 | 5,870.00 | 5,870.00 | 5,580.00 | 5,660.00 | 5,660.00 | -3.90% | 215,598 |
| Jan 20, 2026 | 5,750.00 | 5,970.00 | 5,650.00 | 5,890.00 | 5,890.00 | 2.43% | 224,193 |
| Jan 19, 2026 | 5,810.00 | 5,810.00 | 5,690.00 | 5,750.00 | 5,750.00 | -1.03% | 180,480 |
| Jan 16, 2026 | 5,950.00 | 6,000.00 | 5,800.00 | 5,810.00 | 5,810.00 | -2.35% | 139,838 |
| Jan 15, 2026 | 5,950.00 | 5,980.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 161,688 |
| Jan 14, 2026 | 6,030.00 | 6,075.00 | 5,900.00 | 5,950.00 | 5,950.00 | -1.49% | 211,017 |
| Jan 13, 2026 | 5,860.00 | 6,900.00 | 5,800.00 | 6,040.00 | 6,040.00 | 3.60% | 1,380,592 |
| Jan 12, 2026 | 5,740.00 | 5,900.00 | 5,740.00 | 5,830.00 | 5,830.00 | 1.57% | 105,306 |
| Jan 9, 2026 | 5,700.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | 0.70% | 87,757 |
| Jan 8, 2026 | 5,840.00 | 5,860.00 | 5,690.00 | 5,700.00 | 5,700.00 | -2.90% | 136,838 |
| Jan 7, 2026 | 6,010.00 | 6,040.00 | 5,840.00 | 5,870.00 | 5,870.00 | -2.33% | 108,944 |
| Jan 6, 2026 | 6,050.00 | 6,090.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.33% | 94,056 |
| Jan 5, 2026 | 5,940.00 | 6,100.00 | 5,940.00 | 6,030.00 | 6,030.00 | 1.52% | 76,462 |
| Jan 2, 2026 | 6,100.00 | 6,100.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.66% | 95,528 |
| Dec 30, 2025 | 6,110.00 | 6,140.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.98% | 32,777 |
| Dec 29, 2025 | 6,110.00 | 6,160.00 | 5,990.00 | 6,100.00 | 6,100.00 | -0.49% | 62,862 |
| Dec 26, 2025 | 6,290.00 | 6,310.00 | 6,100.00 | 6,130.00 | 6,130.00 | -2.54% | 122,235 |
| Dec 24, 2025 | 6,420.00 | 6,500.00 | 6,240.00 | 6,290.00 | 6,290.00 | -1.56% | 127,837 |
| Dec 23, 2025 | 6,630.00 | 6,630.00 | 6,060.00 | 6,390.00 | 6,390.00 | -6.99% | 186,463 |
| Dec 22, 2025 | 6,900.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,870.00 | 0.73% | 100,575 |
| Dec 19, 2025 | 6,640.00 | 6,830.00 | 6,610.00 | 6,820.00 | 6,820.00 | 2.71% | 137,049 |
| Dec 18, 2025 | 6,640.00 | 6,670.00 | 6,510.00 | 6,640.00 | 6,640.00 | -0.60% | 50,330 |
| Dec 17, 2025 | 6,720.00 | 6,780.00 | 6,540.00 | 6,680.00 | 6,680.00 | 0.30% | 206,900 |
| Dec 16, 2025 | 6,790.00 | 6,840.00 | 6,490.00 | 6,660.00 | 6,660.00 | -2.77% | 207,026 |
| Dec 15, 2025 | 6,730.00 | 7,000.00 | 6,550.00 | 6,850.00 | 6,850.00 | - | 181,425 |
| Dec 12, 2025 | 6,500.00 | 6,850.00 | 6,450.00 | 6,850.00 | 6,850.00 | 7.37% | 359,969 |
| Dec 11, 2025 | 6,420.00 | 6,440.00 | 6,260.00 | 6,380.00 | 6,380.00 | 0.63% | 101,027 |
| Dec 10, 2025 | 6,360.00 | 6,500.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.09% | 109,102 |
| Dec 9, 2025 | 6,230.00 | 6,480.00 | 6,170.00 | 6,410.00 | 6,410.00 | 4.23% | 159,645 |
| Dec 8, 2025 | 6,110.00 | 6,210.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.65% | 82,026 |
| Dec 5, 2025 | 6,000.00 | 6,110.00 | 5,960.00 | 6,110.00 | 6,110.00 | 2.35% | 49,631 |
| Dec 4, 2025 | 6,110.00 | 6,150.00 | 5,970.00 | 5,970.00 | 5,970.00 | -1.81% | 40,581 |
| Dec 3, 2025 | 6,070.00 | 6,140.00 | 6,030.00 | 6,080.00 | 6,080.00 | 0.83% | 33,306 |
| Dec 2, 2025 | 5,980.00 | 6,060.00 | 5,960.00 | 6,030.00 | 6,030.00 | 1.17% | 40,850 |
| Dec 1, 2025 | 6,120.00 | 6,120.00 | 5,960.00 | 5,960.00 | 5,960.00 | -2.30% | 36,891 |
| Nov 28, 2025 | 6,150.00 | 6,150.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.67% | 37,185 |
| Nov 27, 2025 | 5,960.00 | 6,170.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 29,192 |
| Nov 26, 2025 | 5,900.00 | 6,150.00 | 5,870.00 | 6,000.00 | 6,000.00 | 2.21% | 62,372 |
| Nov 25, 2025 | 5,840.00 | 6,000.00 | 5,750.00 | 5,870.00 | 5,870.00 | 2.26% | 45,550 |
| Nov 24, 2025 | 5,910.00 | 5,940.00 | 5,660.00 | 5,740.00 | 5,740.00 | -1.88% | 38,909 |
| Nov 21, 2025 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | -3.62% | 43,558 |
| Nov 20, 2025 | 6,080.00 | 6,140.00 | 6,040.00 | 6,070.00 | 6,070.00 | 1.34% | 37,048 |
| Nov 19, 2025 | 6,020.00 | 6,090.00 | 5,760.00 | 5,990.00 | 5,990.00 | -0.33% | 51,869 |