CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea · Delayed Price · Currency is KRW 6,960.00
-130.00 (-1.83%)
At close: Sep 17, 2025
CS BEARING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7,060.00 | 7,070.00 | 6,960.00 | 6,960.00 | - | -1.83% | 82,376 |
| Sep 16, 2025 | 7,200.00 | 7,200.00 | 6,990.00 | 7,090.00 | - | -1.66% | 113,757 |
| Sep 15, 2025 | 7,300.00 | 7,400.00 | 7,160.00 | 7,210.00 | - | -1.90% | 138,460 |
| Sep 12, 2025 | 7,470.00 | 7,470.00 | 7,200.00 | 7,350.00 | - | 0.68% | 355,475 |
| Sep 11, 2025 | 6,800.00 | 7,740.00 | 6,760.00 | 7,300.00 | - | 7.99% | 1,075,412 |
| Sep 10, 2025 | 6,770.00 | 6,810.00 | 6,730.00 | 6,760.00 | - | 0.30% | 34,167 |
| Sep 9, 2025 | 6,790.00 | 6,830.00 | 6,700.00 | 6,740.00 | - | -1.17% | 30,803 |
| Sep 8, 2025 | 6,770.00 | 6,860.00 | 6,720.00 | 6,820.00 | - | 0.44% | 33,712 |
| Sep 5, 2025 | 6,780.00 | 6,880.00 | 6,760.00 | 6,790.00 | - | 0.44% | 28,756 |
| Sep 4, 2025 | 6,780.00 | 6,880.00 | 6,710.00 | 6,760.00 | - | 0.15% | 25,787 |
| Sep 3, 2025 | 6,700.00 | 6,950.00 | 6,700.00 | 6,750.00 | - | 0.30% | 76,931 |
| Sep 2, 2025 | 6,650.00 | 6,770.00 | 6,540.00 | 6,730.00 | - | 3.86% | 51,066 |
| Sep 1, 2025 | 6,710.00 | 6,780.00 | 6,480.00 | 6,480.00 | - | -2.99% | 46,703 |
| Aug 29, 2025 | 6,780.00 | 6,890.00 | 6,670.00 | 6,680.00 | - | 0.15% | 44,911 |
| Aug 28, 2025 | 6,640.00 | 6,710.00 | 6,610.00 | 6,670.00 | - | 0.30% | 30,946 |
| Aug 27, 2025 | 6,690.00 | 6,720.00 | 6,600.00 | 6,650.00 | - | -0.30% | 37,964 |
| Aug 26, 2025 | 6,720.00 | 6,720.00 | 6,600.00 | 6,670.00 | - | -0.60% | 46,033 |
| Aug 25, 2025 | 6,610.00 | 6,750.00 | 6,610.00 | 6,710.00 | - | 0.90% | 23,466 |
| Aug 22, 2025 | 6,610.00 | 6,770.00 | 6,610.00 | 6,650.00 | - | -0.45% | 37,230 |
| Aug 21, 2025 | 6,800.00 | 6,800.00 | 6,640.00 | 6,680.00 | - | -2.77% | 67,331 |
| Aug 20, 2025 | 6,890.00 | 6,900.00 | 6,750.00 | 6,870.00 | - | -2.41% | 72,917 |
| Aug 19, 2025 | 7,200.00 | 7,390.00 | 7,010.00 | 7,040.00 | - | -0.56% | 125,138 |
| Aug 18, 2025 | 7,150.00 | 7,250.00 | 7,030.00 | 7,080.00 | - | 1.43% | 85,624 |
| Aug 14, 2025 | 7,200.00 | 7,200.00 | 6,980.00 | 6,980.00 | - | -1.97% | 81,744 |
| 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 |