CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea · Delayed Price · Currency is KRW 3,850.00
+20.00 (0.52%)
At close: Aug 6, 2026
CS BEARING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 3,620.00 | 4,020.00 | 3,620.00 | 4,015.00 | 4,015.00 | 10.61% | 181,802 |
| Jul 22, 2026 | 3,700.00 | 3,800.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.14% | 85,379 |
| Jul 21, 2026 | 3,620.00 | 3,730.00 | 3,585.00 | 3,625.00 | 3,625.00 | -0.82% | 73,056 |
| Jul 20, 2026 | 3,835.00 | 3,835.00 | 3,650.00 | 3,655.00 | 3,655.00 | -2.79% | 86,684 |
| Jul 16, 2026 | 3,890.00 | 3,915.00 | 3,755.00 | 3,760.00 | 3,760.00 | -3.34% | 75,046 |
| Jul 15, 2026 | 3,810.00 | 3,985.00 | 3,810.00 | 3,890.00 | 3,890.00 | 2.77% | 95,932 |
| Jul 14, 2026 | 3,930.00 | 3,960.00 | 3,710.00 | 3,785.00 | 3,785.00 | -2.70% | 125,540 |
| Jul 13, 2026 | 3,985.00 | 4,195.00 | 3,885.00 | 3,890.00 | 3,890.00 | -2.14% | 127,505 |
| Jul 10, 2026 | 3,890.00 | 3,985.00 | 3,725.00 | 3,975.00 | 3,975.00 | 6.85% | 70,462 |
| Jul 9, 2026 | 3,780.00 | 3,885.00 | 3,605.00 | 3,720.00 | 3,720.00 | -1.46% | 133,465 |
| Jul 8, 2026 | 3,940.00 | 3,955.00 | 3,760.00 | 3,775.00 | 3,775.00 | -4.19% | 145,475 |
| Jul 7, 2026 | 3,950.00 | 4,135.00 | 3,850.00 | 3,940.00 | 3,940.00 | -2.84% | 176,819 |
| Jul 6, 2026 | 4,140.00 | 4,265.00 | 3,970.00 | 4,055.00 | 4,055.00 | -2.99% | 109,962 |
| Jul 3, 2026 | 4,250.00 | 4,305.00 | 4,000.00 | 4,180.00 | 4,180.00 | -2.22% | 181,915 |
| Jul 2, 2026 | 4,455.00 | 4,630.00 | 4,100.00 | 4,275.00 | 4,275.00 | -3.72% | 346,510 |
| Jul 1, 2026 | 4,300.00 | 4,570.00 | 4,245.00 | 4,440.00 | 4,440.00 | 4.84% | 201,377 |
| Jun 30, 2026 | 4,345.00 | 4,345.00 | 4,115.00 | 4,235.00 | 4,235.00 | -2.53% | 87,384 |
| Jun 29, 2026 | 3,750.00 | 4,345.00 | 3,750.00 | 4,345.00 | 4,345.00 | 15.87% | 207,376 |
| Jun 26, 2026 | 4,025.00 | 4,030.00 | 3,720.00 | 3,750.00 | 3,750.00 | -6.83% | 218,766 |
| Jun 25, 2026 | 4,070.00 | 4,255.00 | 3,955.00 | 4,025.00 | 4,025.00 | - | 242,087 |
| Jun 24, 2026 | 4,150.00 | 4,220.00 | 3,970.00 | 4,025.00 | 4,025.00 | -3.01% | 212,003 |
| Jun 23, 2026 | 4,445.00 | 4,535.00 | 4,110.00 | 4,150.00 | 4,150.00 | -5.14% | 259,091 |
| Jun 22, 2026 | 4,340.00 | 4,590.00 | 4,310.00 | 4,375.00 | 4,375.00 | -0.11% | 209,324 |
| Jun 19, 2026 | 4,610.00 | 4,650.00 | 4,265.00 | 4,380.00 | 4,380.00 | -4.99% | 339,477 |
| Jun 18, 2026 | 4,830.00 | 4,915.00 | 4,550.00 | 4,610.00 | 4,610.00 | -5.24% | 392,820 |
| Jun 17, 2026 | 5,390.00 | 5,420.00 | 4,855.00 | 4,865.00 | 4,865.00 | -16.98% | 1,994,748 |
| Jun 16, 2026 | 4,515.00 | 5,860.00 | 4,450.00 | 5,860.00 | 5,860.00 | 29.79% | 1,896,653 |
| Jun 15, 2026 | 4,525.00 | 4,735.00 | 4,415.00 | 4,515.00 | 4,515.00 | 3.08% | 338,854 |
| Jun 12, 2026 | 4,450.00 | 4,590.00 | 4,355.00 | 4,380.00 | 4,380.00 | 1.27% | 254,926 |
| Jun 11, 2026 | 4,335.00 | 4,485.00 | 4,150.00 | 4,325.00 | 4,325.00 | -0.23% | 149,610 |
| Jun 10, 2026 | 4,650.00 | 4,920.00 | 4,160.00 | 4,335.00 | 4,335.00 | 4.21% | 338,670 |
| Jun 9, 2026 | 4,215.00 | 4,295.00 | 4,125.00 | 4,160.00 | 4,160.00 | 0.60% | 153,886 |
| Jun 8, 2026 | 4,400.00 | 4,405.00 | 4,105.00 | 4,135.00 | 4,135.00 | -9.52% | 262,987 |
| Jun 5, 2026 | 4,720.00 | 4,740.00 | 4,495.00 | 4,570.00 | 4,570.00 | -3.18% | 149,870 |
| Jun 4, 2026 | 4,725.00 | 4,960.00 | 4,715.00 | 4,720.00 | 4,720.00 | -1.67% | 137,185 |
| Jun 2, 2026 | 4,970.00 | 4,970.00 | 4,700.00 | 4,800.00 | 4,800.00 | -3.42% | 218,576 |
| Jun 1, 2026 | 5,050.00 | 5,290.00 | 4,880.00 | 4,970.00 | 4,970.00 | -3.12% | 312,669 |
| May 29, 2026 | 5,440.00 | 5,520.00 | 5,050.00 | 5,130.00 | 5,130.00 | -3.39% | 173,013 |
| May 28, 2026 | 5,550.00 | 5,610.00 | 5,210.00 | 5,310.00 | 5,310.00 | -4.15% | 193,428 |
| May 27, 2026 | 5,860.00 | 5,930.00 | 5,530.00 | 5,540.00 | 5,540.00 | -4.97% | 182,230 |
| May 26, 2026 | 6,010.00 | 6,100.00 | 5,830.00 | 5,830.00 | 5,830.00 | -2.51% | 194,546 |