CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea · Delayed Price · Currency is KRW 5,720.00
+90.00 (1.60%)
At close: May 21, 2026
CS BEARING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5,760.00 | 5,950.00 | 5,560.00 | 5,720.00 | 5,720.00 | 1.60% | 414,166 |
| May 20, 2026 | 5,970.00 | 5,990.00 | 5,580.00 | 5,630.00 | 5,630.00 | -5.70% | 255,321 |
| May 19, 2026 | 5,970.00 | 6,340.00 | 5,850.00 | 5,970.00 | 5,970.00 | -3.08% | 195,729 |
| May 18, 2026 | 6,290.00 | 6,300.00 | 5,980.00 | 6,160.00 | 6,160.00 | -2.84% | 187,883 |
| May 15, 2026 | 6,850.00 | 6,850.00 | 6,250.00 | 6,340.00 | 6,340.00 | -7.31% | 238,287 |
| May 14, 2026 | 6,910.00 | 7,130.00 | 6,720.00 | 6,840.00 | 6,840.00 | 1.33% | 211,374 |
| May 13, 2026 | 7,000.00 | 7,190.00 | 6,710.00 | 6,750.00 | 6,750.00 | -3.85% | 186,608 |
| May 12, 2026 | 7,200.00 | 7,380.00 | 6,900.00 | 7,020.00 | 7,020.00 | -2.36% | 321,910 |
| May 11, 2026 | 7,720.00 | 7,720.00 | 7,170.00 | 7,190.00 | 7,190.00 | -5.64% | 269,247 |
| May 8, 2026 | 7,800.00 | 7,890.00 | 7,530.00 | 7,620.00 | 7,620.00 | -1.93% | 185,701 |
| May 7, 2026 | 8,360.00 | 8,360.00 | 7,690.00 | 7,770.00 | 7,770.00 | -7.06% | 352,257 |
| May 6, 2026 | 8,790.00 | 8,800.00 | 8,170.00 | 8,360.00 | 8,360.00 | -5.00% | 306,483 |
| May 4, 2026 | 8,980.00 | 8,980.00 | 8,420.00 | 8,800.00 | 8,800.00 | -3.83% | 379,455 |
| Apr 30, 2026 | 9,340.00 | 9,500.00 | 9,000.00 | 9,150.00 | 9,150.00 | -1.61% | 281,021 |
| Apr 29, 2026 | 9,100.00 | 9,330.00 | 8,920.00 | 9,300.00 | 9,300.00 | 2.65% | 346,788 |
| Apr 28, 2026 | 8,890.00 | 9,280.00 | 8,740.00 | 9,060.00 | 9,060.00 | 1.00% | 429,305 |
| Apr 27, 2026 | 8,570.00 | 8,990.00 | 8,320.00 | 8,970.00 | 8,970.00 | 5.78% | 541,078 |
| Apr 24, 2026 | 8,200.00 | 8,690.00 | 8,100.00 | 8,480.00 | 8,480.00 | 4.31% | 579,642 |
| Apr 23, 2026 | 8,360.00 | 8,380.00 | 7,880.00 | 8,130.00 | 8,130.00 | -2.75% | 315,958 |
| Apr 22, 2026 | 7,710.00 | 8,380.00 | 7,630.00 | 8,360.00 | 8,360.00 | 8.43% | 646,690 |
| Apr 21, 2026 | 7,550.00 | 7,710.00 | 7,500.00 | 7,710.00 | 7,710.00 | 2.12% | 265,222 |
| Apr 20, 2026 | 7,740.00 | 7,740.00 | 7,480.00 | 7,550.00 | 7,550.00 | -1.95% | 231,287 |
| Apr 17, 2026 | 7,880.00 | 7,880.00 | 7,550.00 | 7,700.00 | 7,700.00 | -1.28% | 194,496 |
| Apr 16, 2026 | 7,920.00 | 8,060.00 | 7,770.00 | 7,800.00 | 7,800.00 | 0.26% | 265,594 |
| Apr 15, 2026 | 7,770.00 | 7,910.00 | 7,640.00 | 7,780.00 | 7,780.00 | 0.78% | 355,222 |
| Apr 14, 2026 | 8,140.00 | 8,150.00 | 7,420.00 | 7,720.00 | 7,720.00 | -4.57% | 709,744 |
| Apr 13, 2026 | 7,850.00 | 8,220.00 | 7,690.00 | 8,090.00 | 8,090.00 | 2.80% | 362,341 |
| Apr 10, 2026 | 7,710.00 | 7,960.00 | 7,600.00 | 7,870.00 | 7,870.00 | 2.08% | 391,683 |
| Apr 9, 2026 | 7,990.00 | 7,990.00 | 7,470.00 | 7,710.00 | 7,710.00 | -0.26% | 331,183 |
| Apr 8, 2026 | 7,850.00 | 7,980.00 | 7,450.00 | 7,730.00 | 7,730.00 | -0.90% | 695,892 |
| Apr 7, 2026 | 8,230.00 | 8,230.00 | 7,510.00 | 7,800.00 | 7,800.00 | -6.36% | 681,589 |
| Apr 6, 2026 | 9,140.00 | 9,140.00 | 8,320.00 | 8,330.00 | 8,330.00 | -8.86% | 742,428 |
| Apr 3, 2026 | 8,390.00 | 9,600.00 | 8,110.00 | 9,140.00 | 9,140.00 | 14.82% | 2,336,796 |
| Apr 2, 2026 | 8,080.00 | 8,450.00 | 7,920.00 | 7,960.00 | 7,960.00 | -1.49% | 456,814 |
| Apr 1, 2026 | 7,940.00 | 8,330.00 | 7,850.00 | 8,080.00 | 8,080.00 | 5.07% | 486,489 |
| Mar 31, 2026 | 8,230.00 | 8,250.00 | 7,600.00 | 7,690.00 | 7,690.00 | -5.99% | 453,325 |
| Mar 30, 2026 | 7,700.00 | 8,280.00 | 7,350.00 | 8,180.00 | 8,180.00 | 4.47% | 522,263 |
| Mar 27, 2026 | 7,570.00 | 7,900.00 | 7,530.00 | 7,830.00 | 7,830.00 | 0.77% | 286,376 |
| Mar 26, 2026 | 7,970.00 | 8,340.00 | 7,610.00 | 7,770.00 | 7,770.00 | -1.52% | 501,379 |
| Mar 25, 2026 | 8,000.00 | 8,120.00 | 7,660.00 | 7,890.00 | 7,890.00 | -0.38% | 518,303 |
| Mar 24, 2026 | 8,340.00 | 8,340.00 | 7,530.00 | 7,920.00 | 7,920.00 | -1.37% | 687,887 |
| Mar 23, 2026 | 8,710.00 | 8,750.00 | 7,900.00 | 8,030.00 | 8,030.00 | -6.84% | 961,703 |
| Mar 20, 2026 | 8,250.00 | 9,140.00 | 8,200.00 | 8,620.00 | 8,620.00 | 9.39% | 3,046,160 |
| Mar 19, 2026 | 7,500.00 | 8,100.00 | 7,010.00 | 7,880.00 | 7,880.00 | -3.79% | 2,284,588 |
| Mar 18, 2026 | 8,080.00 | 8,360.00 | 7,970.00 | 8,190.00 | 8,190.00 | 1.74% | 831,297 |
| Mar 17, 2026 | 7,630.00 | 8,390.00 | 7,500.00 | 8,050.00 | 8,050.00 | 8.78% | 2,682,772 |
| Mar 16, 2026 | 7,650.00 | 7,710.00 | 7,200.00 | 7,400.00 | 7,400.00 | -0.13% | 560,388 |
| Mar 13, 2026 | 7,270.00 | 7,600.00 | 7,030.00 | 7,410.00 | 7,410.00 | 1.93% | 989,623 |
| Mar 12, 2026 | 6,770.00 | 7,280.00 | 6,710.00 | 7,270.00 | 7,270.00 | 7.23% | 824,641 |
| Mar 11, 2026 | 6,700.00 | 6,890.00 | 6,450.00 | 6,780.00 | 6,780.00 | 3.20% | 303,883 |