CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea · Delayed Price · Currency is KRW 4,985.00
-15.00 (-0.30%)
At close: Oct 7, 2026
CS BEARING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5,000.00 | 5,090.00 | 4,930.00 | 4,985.00 | 4,985.00 | -0.30% | 33,901 |
| Oct 6, 2026 | 5,010.00 | 5,160.00 | 4,915.00 | 5,000.00 | 5,000.00 | -0.20% | 99,654 |
| Oct 2, 2026 | 4,910.00 | 5,110.00 | 4,850.00 | 5,010.00 | 5,010.00 | 2.04% | 83,836 |
| Oct 1, 2026 | 4,700.00 | 4,925.00 | 4,610.00 | 4,910.00 | 4,910.00 | 5.14% | 111,081 |
| Sep 30, 2026 | 4,555.00 | 4,675.00 | 4,535.00 | 4,670.00 | 4,670.00 | 2.52% | 72,370 |
| Sep 29, 2026 | 4,670.00 | 4,715.00 | 4,490.00 | 4,555.00 | 4,555.00 | -3.39% | 103,141 |
| Sep 28, 2026 | 4,500.00 | 4,795.00 | 4,500.00 | 4,715.00 | 4,715.00 | 4.55% | 64,524 |
| Sep 23, 2026 | 4,550.00 | 4,610.00 | 4,440.00 | 4,510.00 | 4,510.00 | -0.88% | 75,737 |
| Sep 22, 2026 | 4,565.00 | 4,625.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.22% | 105,666 |
| Sep 21, 2026 | 4,580.00 | 4,700.00 | 4,460.00 | 4,560.00 | 4,560.00 | 1.00% | 83,680 |
| Sep 18, 2026 | 4,805.00 | 5,050.00 | 4,515.00 | 4,515.00 | 4,515.00 | -5.94% | 127,981 |
| Sep 17, 2026 | 4,700.00 | 4,865.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1.59% | 105,600 |
| Sep 16, 2026 | 4,810.00 | 4,960.00 | 4,725.00 | 4,725.00 | 4,725.00 | -1.77% | 89,338 |
| Sep 15, 2026 | 4,650.00 | 4,930.00 | 4,530.00 | 4,810.00 | 4,810.00 | 2.56% | 170,180 |
| Sep 14, 2026 | 4,685.00 | 4,770.00 | 4,565.00 | 4,690.00 | 4,690.00 | - | 123,195 |
| Sep 11, 2026 | 4,390.00 | 4,720.00 | 4,310.00 | 4,690.00 | 4,690.00 | 5.87% | 285,811 |
| Sep 10, 2026 | 4,320.00 | 4,450.00 | 4,185.00 | 4,430.00 | 4,430.00 | 3.02% | 157,420 |
| Sep 9, 2026 | 4,060.00 | 4,325.00 | 4,010.00 | 4,300.00 | 4,300.00 | 5.91% | 174,541 |
| Sep 8, 2026 | 4,135.00 | 4,240.00 | 4,025.00 | 4,060.00 | 4,060.00 | -1.69% | 95,594 |
| Sep 7, 2026 | 4,000.00 | 4,160.00 | 3,950.00 | 4,130.00 | 4,130.00 | 2.23% | 107,957 |
| Sep 4, 2026 | 3,930.00 | 4,040.00 | 3,930.00 | 4,040.00 | 4,040.00 | 2.93% | 69,688 |
| Sep 3, 2026 | 4,035.00 | 4,035.00 | 3,885.00 | 3,925.00 | 3,925.00 | -1.01% | 62,779 |
| Sep 2, 2026 | 3,970.00 | 4,055.00 | 3,890.00 | 3,965.00 | 3,965.00 | -0.38% | 53,744 |
| Sep 1, 2026 | 4,100.00 | 4,100.00 | 3,975.00 | 3,980.00 | 3,980.00 | -1.00% | 32,392 |
| Aug 31, 2026 | 4,065.00 | 4,065.00 | 3,900.00 | 4,020.00 | 4,020.00 | -1.23% | 30,702 |
| Aug 28, 2026 | 3,975.00 | 4,130.00 | 3,975.00 | 4,070.00 | 4,070.00 | 1.50% | 67,244 |
| Aug 27, 2026 | 4,050.00 | 4,100.00 | 3,990.00 | 4,010.00 | 4,010.00 | -0.99% | 93,091 |
| Aug 26, 2026 | 3,880.00 | 4,110.00 | 3,840.00 | 4,050.00 | 4,050.00 | 4.38% | 82,054 |
| Aug 25, 2026 | 3,770.00 | 3,905.00 | 3,655.00 | 3,880.00 | 3,880.00 | 2.92% | 52,619 |
| Aug 24, 2026 | 3,765.00 | 3,805.00 | 3,725.00 | 3,770.00 | 3,770.00 | 0.27% | 88,861 |
| Aug 21, 2026 | 3,830.00 | 3,880.00 | 3,690.00 | 3,760.00 | 3,760.00 | -3.22% | 81,293 |
| Aug 20, 2026 | 3,800.00 | 3,980.00 | 3,800.00 | 3,885.00 | 3,885.00 | 2.24% | 53,558 |
| Aug 19, 2026 | 3,850.00 | 3,900.00 | 3,745.00 | 3,800.00 | 3,800.00 | -1.81% | 78,224 |
| Aug 18, 2026 | 4,035.00 | 4,060.00 | 3,855.00 | 3,870.00 | 3,870.00 | -4.09% | 123,698 |
| Aug 14, 2026 | 3,995.00 | 4,090.00 | 3,955.00 | 4,035.00 | 4,035.00 | 1.00% | 47,557 |
| Aug 13, 2026 | 3,960.00 | 4,290.00 | 3,935.00 | 3,995.00 | 3,995.00 | 2.70% | 247,263 |
| Aug 12, 2026 | 3,990.00 | 3,990.00 | 3,870.00 | 3,890.00 | 3,890.00 | -1.27% | 45,671 |
| Aug 11, 2026 | 4,000.00 | 4,000.00 | 3,895.00 | 3,940.00 | 3,940.00 | 0.64% | 59,454 |
| Aug 10, 2026 | 3,855.00 | 3,955.00 | 3,785.00 | 3,915.00 | 3,915.00 | 1.56% | 103,102 |
| Aug 7, 2026 | 3,850.00 | 3,985.00 | 3,720.00 | 3,855.00 | 3,855.00 | 0.13% | 96,830 |
| Aug 6, 2026 | 3,830.00 | 3,890.00 | 3,700.00 | 3,850.00 | 3,850.00 | 0.52% | 64,050 |
| Aug 5, 2026 | 3,830.00 | 3,860.00 | 3,725.00 | 3,830.00 | 3,830.00 | 3.79% | 68,748 |
| Aug 4, 2026 | 3,470.00 | 3,700.00 | 3,470.00 | 3,690.00 | 3,690.00 | 5.13% | 74,066 |
| Aug 3, 2026 | 3,480.00 | 3,590.00 | 3,400.00 | 3,510.00 | 3,510.00 | 0.57% | 67,560 |
| Jul 31, 2026 | 3,275.00 | 3,525.00 | 3,275.00 | 3,490.00 | 3,490.00 | 8.89% | 113,039 |
| Jul 30, 2026 | 3,220.00 | 3,380.00 | 3,180.00 | 3,205.00 | 3,205.00 | 0.63% | 74,958 |
| Jul 29, 2026 | 3,390.00 | 3,465.00 | 3,050.00 | 3,185.00 | 3,185.00 | -6.05% | 164,953 |
| Jul 28, 2026 | 3,520.00 | 3,620.00 | 3,350.00 | 3,390.00 | 3,390.00 | -7.12% | 162,921 |
| Jul 27, 2026 | 3,925.00 | 3,925.00 | 3,590.00 | 3,650.00 | 3,650.00 | -4.95% | 133,636 |
| Jul 24, 2026 | 3,975.00 | 4,015.00 | 3,815.00 | 3,840.00 | 3,840.00 | -4.36% | 136,238 |