CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea · Delayed Price · Currency is KRW 3,980.00
+235.00 (6.28%)
At close: Nov 2, 2026
CS BEARING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,840.00 | 4,005.00 | 3,745.00 | 3,980.00 | 3,980.00 | 6.28% | 38,636 |
| Oct 30, 2026 | 3,845.00 | 3,930.00 | 3,725.00 | 3,745.00 | 3,745.00 | -2.60% | 33,353 |
| Oct 29, 2026 | 4,025.00 | 4,090.00 | 3,820.00 | 3,845.00 | 3,845.00 | -4.47% | 55,396 |
| Oct 28, 2026 | 4,050.00 | 4,130.00 | 3,900.00 | 4,025.00 | 4,025.00 | 0.50% | 78,143 |
| Oct 27, 2026 | 4,050.00 | 4,070.00 | 3,955.00 | 4,005.00 | 4,005.00 | 1.26% | 81,921 |
| Oct 26, 2026 | 4,110.00 | 4,110.00 | 3,900.00 | 3,955.00 | 3,955.00 | -3.77% | 104,771 |
| Oct 23, 2026 | 4,100.00 | 4,125.00 | 3,950.00 | 4,110.00 | 4,110.00 | -0.96% | 55,087 |
| Oct 22, 2026 | 4,265.00 | 4,300.00 | 4,110.00 | 4,150.00 | 4,150.00 | -2.58% | 35,705 |
| Oct 21, 2026 | 4,425.00 | 4,535.00 | 4,250.00 | 4,260.00 | 4,260.00 | -3.62% | 43,035 |
| Oct 20, 2026 | 4,830.00 | 4,835.00 | 4,350.00 | 4,420.00 | 4,420.00 | -8.49% | 77,011 |
| Oct 19, 2026 | 4,400.00 | 4,830.00 | 4,385.00 | 4,830.00 | 4,830.00 | 8.66% | 80,333 |
| Oct 16, 2026 | 4,260.00 | 4,510.00 | 4,260.00 | 4,445.00 | 4,445.00 | 4.22% | 51,219 |
| Oct 15, 2026 | 4,440.00 | 4,440.00 | 4,000.00 | 4,265.00 | 4,265.00 | -4.26% | 154,009 |
| Oct 14, 2026 | 4,500.00 | 4,620.00 | 4,420.00 | 4,455.00 | 4,455.00 | -1.22% | 57,347 |
| Oct 13, 2026 | 4,545.00 | 4,670.00 | 4,265.00 | 4,510.00 | 4,510.00 | -3.43% | 162,659 |
| Oct 12, 2026 | 4,755.00 | 4,975.00 | 4,665.00 | 4,670.00 | 4,670.00 | -4.01% | 63,785 |
| Oct 8, 2026 | 4,980.00 | 5,060.00 | 4,800.00 | 4,865.00 | 4,865.00 | -2.41% | 47,042 |
| 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 |