Skip to main content
logo
CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,040.00
+115.00 (2.93%)
At close: Sep 4, 2026

CS BEARING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,930.004,040.003,930.004,040.004,040.002.93%69,688
Sep 3, 20264,035.004,035.003,885.003,925.003,925.00-1.01%62,779
Sep 2, 20263,970.004,055.003,890.003,965.003,965.00-0.38%53,744
Sep 1, 20264,100.004,100.003,975.003,980.003,980.00-1.00%32,392
Aug 31, 20264,065.004,065.003,900.004,020.004,020.00-1.23%30,702
Aug 28, 20263,975.004,130.003,975.004,070.004,070.001.50%67,244
Aug 27, 20264,050.004,100.003,990.004,010.004,010.00-0.99%93,091
Aug 26, 20263,880.004,110.003,840.004,050.004,050.004.38%82,054
Aug 25, 20263,770.003,905.003,655.003,880.003,880.002.92%52,619
Aug 24, 20263,765.003,805.003,725.003,770.003,770.000.27%88,861
Aug 21, 20263,830.003,880.003,690.003,760.003,760.00-3.22%81,293
Aug 20, 20263,800.003,980.003,800.003,885.003,885.002.24%53,558
Aug 19, 20263,850.003,900.003,745.003,800.003,800.00-1.81%78,224
Aug 18, 20264,035.004,060.003,855.003,870.003,870.00-4.09%123,698
Aug 14, 20263,995.004,090.003,955.004,035.004,035.001.00%47,557
Aug 13, 20263,960.004,290.003,935.003,995.003,995.002.70%247,263
Aug 12, 20263,990.003,990.003,870.003,890.003,890.00-1.27%45,671
Aug 11, 20264,000.004,000.003,895.003,940.003,940.000.64%59,454
Aug 10, 20263,855.003,955.003,785.003,915.003,915.001.56%103,102
Aug 7, 20263,850.003,985.003,720.003,855.003,855.000.13%96,830
Aug 6, 20263,830.003,890.003,700.003,850.003,850.000.52%64,050
Aug 5, 20263,830.003,860.003,725.003,830.003,830.003.79%68,748
Aug 4, 20263,470.003,700.003,470.003,690.003,690.005.13%74,066
Aug 3, 20263,480.003,590.003,400.003,510.003,510.000.57%67,560
Jul 31, 20263,275.003,525.003,275.003,490.003,490.008.89%113,039
Jul 30, 20263,220.003,380.003,180.003,205.003,205.000.63%74,958
Jul 29, 20263,390.003,465.003,050.003,185.003,185.00-6.05%164,953
Jul 28, 20263,520.003,620.003,350.003,390.003,390.00-7.12%162,921
Jul 27, 20263,925.003,925.003,590.003,650.003,650.00-4.95%133,636
Jul 24, 20263,975.004,015.003,815.003,840.003,840.00-4.36%136,238
Jul 23, 20263,620.004,020.003,620.004,015.004,015.0010.61%181,802
Jul 22, 20263,700.003,800.003,630.003,630.003,630.000.14%85,379
Jul 21, 20263,620.003,730.003,585.003,625.003,625.00-0.82%73,056
Jul 20, 20263,835.003,835.003,650.003,655.003,655.00-2.79%86,684
Jul 16, 20263,890.003,915.003,755.003,760.003,760.00-3.34%75,046
Jul 15, 20263,810.003,985.003,810.003,890.003,890.002.77%95,932
Jul 14, 20263,930.003,960.003,710.003,785.003,785.00-2.70%125,540
Jul 13, 20263,985.004,195.003,885.003,890.003,890.00-2.14%127,505
Jul 10, 20263,890.003,985.003,725.003,975.003,975.006.85%70,462
Jul 9, 20263,780.003,885.003,605.003,720.003,720.00-1.46%133,465
Jul 8, 20263,940.003,955.003,760.003,775.003,775.00-4.19%145,475
Jul 7, 20263,950.004,135.003,850.003,940.003,940.00-2.84%176,819
Jul 6, 20264,140.004,265.003,970.004,055.004,055.00-2.99%109,962
Jul 3, 20264,250.004,305.004,000.004,180.004,180.00-2.22%181,915
Jul 2, 20264,455.004,630.004,100.004,275.004,275.00-3.72%346,510
Jul 1, 20264,300.004,570.004,245.004,440.004,440.004.84%201,377
Jun 30, 20264,345.004,345.004,115.004,235.004,235.00-2.53%87,384
Jun 29, 20263,750.004,345.003,750.004,345.004,345.0015.87%207,376
Jun 26, 20264,025.004,030.003,720.003,750.003,750.00-6.83%218,766
Jun 25, 20264,070.004,255.003,955.004,025.004,025.00-242,087