CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea
· Delayed Price · Currency is KRW 9,060.00
+90.00 (1.00%)
At close: Apr 28, 2026
CS BEARING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8,570.00 | 8,990.00 | 8,320.00 | 8,970.00 | 8,970.00 | 5.78% | 539,371 |
| Apr 24, 2026 | 8,200.00 | 8,690.00 | 8,100.00 | 8,480.00 | 8,480.00 | 4.31% | 578,499 |
| 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% | 643,798 |
| 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% | 229,691 |
| Apr 17, 2026 | 7,880.00 | 7,880.00 | 7,550.00 | 7,700.00 | 7,700.00 | -1.28% | 193,968 |
| Apr 16, 2026 | 7,920.00 | 8,060.00 | 7,770.00 | 7,800.00 | 7,800.00 | 0.26% | 264,831 |
| Apr 15, 2026 | 7,770.00 | 7,910.00 | 7,640.00 | 7,780.00 | 7,780.00 | 0.78% | 351,867 |
| Apr 14, 2026 | 8,140.00 | 8,150.00 | 7,420.00 | 7,720.00 | 7,720.00 | -4.57% | 708,399 |
| Apr 13, 2026 | 7,850.00 | 8,220.00 | 7,690.00 | 8,090.00 | 8,090.00 | 2.80% | 360,420 |
| Apr 10, 2026 | 7,710.00 | 7,960.00 | 7,600.00 | 7,870.00 | 7,870.00 | 2.08% | 389,728 |
| Apr 9, 2026 | 7,990.00 | 7,990.00 | 7,470.00 | 7,710.00 | 7,710.00 | -0.26% | 330,436 |
| Apr 8, 2026 | 7,850.00 | 7,980.00 | 7,450.00 | 7,730.00 | 7,730.00 | -0.90% | 693,463 |
| Apr 7, 2026 | 8,230.00 | 8,230.00 | 7,510.00 | 7,800.00 | 7,800.00 | -6.36% | 681,166 |
| 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% | 2,330,550 |
| Apr 2, 2026 | 8,080.00 | 8,450.00 | 7,920.00 | 7,960.00 | 7,960.00 | -1.49% | 455,047 |
| Apr 1, 2026 | 7,940.00 | 8,330.00 | 7,850.00 | 8,080.00 | 8,080.00 | 5.07% | 483,548 |
| Mar 31, 2026 | 8,230.00 | 8,250.00 | 7,600.00 | 7,690.00 | 7,690.00 | -5.99% | 451,663 |
| Mar 30, 2026 | 7,700.00 | 8,280.00 | 7,350.00 | 8,180.00 | 8,180.00 | 4.47% | 515,286 |
| Mar 27, 2026 | 7,570.00 | 7,900.00 | 7,530.00 | 7,830.00 | 7,830.00 | 0.77% | 285,758 |
| Mar 26, 2026 | 7,970.00 | 8,340.00 | 7,610.00 | 7,770.00 | 7,770.00 | -1.52% | 499,134 |
| Mar 25, 2026 | 8,000.00 | 8,120.00 | 7,660.00 | 7,890.00 | 7,890.00 | -0.38% | 514,995 |
| Mar 24, 2026 | 8,340.00 | 8,340.00 | 7,530.00 | 7,920.00 | 7,920.00 | -1.37% | 683,617 |
| Mar 23, 2026 | 8,710.00 | 8,750.00 | 7,900.00 | 8,030.00 | 8,030.00 | -6.84% | 954,663 |
| Mar 20, 2026 | 8,250.00 | 9,140.00 | 8,200.00 | 8,620.00 | 8,620.00 | 9.39% | 3,036,275 |
| Mar 19, 2026 | 7,500.00 | 8,100.00 | 7,010.00 | 7,880.00 | 7,880.00 | -3.79% | 2,271,298 |
| Mar 18, 2026 | 8,080.00 | 8,360.00 | 7,970.00 | 8,190.00 | 8,190.00 | 1.74% | 828,360 |
| Mar 17, 2026 | 7,630.00 | 8,390.00 | 7,500.00 | 8,050.00 | 8,050.00 | 8.78% | 2,672,862 |
| 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% | 979,232 |
| Mar 12, 2026 | 6,770.00 | 7,280.00 | 6,710.00 | 7,270.00 | 7,270.00 | 7.23% | 822,577 |
| Mar 11, 2026 | 6,700.00 | 6,890.00 | 6,450.00 | 6,780.00 | 6,780.00 | 3.20% | 303,748 |
| Mar 10, 2026 | 6,560.00 | 6,710.00 | 6,280.00 | 6,570.00 | 6,570.00 | 2.66% | 295,961 |
| Mar 9, 2026 | 6,660.00 | 6,960.00 | 6,200.00 | 6,400.00 | 6,400.00 | -6.30% | 407,543 |
| Mar 6, 2026 | 6,120.00 | 6,870.00 | 6,120.00 | 6,830.00 | 6,830.00 | 9.63% | 599,219 |
| Mar 5, 2026 | 5,950.00 | 6,280.00 | 5,850.00 | 6,230.00 | 6,230.00 | 12.05% | 235,751 |
| Mar 4, 2026 | 6,350.00 | 6,350.00 | 5,540.00 | 5,560.00 | 5,560.00 | -14.59% | 487,914 |
| Mar 3, 2026 | 6,890.00 | 6,990.00 | 6,490.00 | 6,510.00 | 6,510.00 | -6.47% | 362,853 |
| Feb 27, 2026 | 6,940.00 | 7,080.00 | 6,730.00 | 6,960.00 | 6,960.00 | 0.29% | 280,892 |
| Feb 26, 2026 | 7,370.00 | 7,540.00 | 6,900.00 | 6,940.00 | 6,940.00 | -3.74% | 566,673 |
| Feb 25, 2026 | 6,970.00 | 7,430.00 | 6,960.00 | 7,210.00 | 7,210.00 | 4.34% | 1,224,775 |
| Feb 24, 2026 | 6,760.00 | 7,060.00 | 6,680.00 | 6,910.00 | 6,910.00 | 2.67% | 367,800 |
| Feb 23, 2026 | 6,850.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | 0.45% | 306,603 |
| Feb 20, 2026 | 6,910.00 | 6,910.00 | 6,680.00 | 6,700.00 | 6,700.00 | -4.15% | 485,536 |
| Feb 19, 2026 | 6,470.00 | 7,220.00 | 6,470.00 | 6,990.00 | 6,990.00 | 8.20% | 1,680,940 |
| Feb 13, 2026 | 6,480.00 | 6,560.00 | 6,320.00 | 6,460.00 | 6,460.00 | -0.77% | 243,623 |
| Feb 12, 2026 | 6,700.00 | 6,700.00 | 6,510.00 | 6,510.00 | 6,510.00 | 0.62% | 384,811 |
| Feb 11, 2026 | 6,500.00 | 6,700.00 | 6,450.00 | 6,470.00 | 6,470.00 | -1.97% | 597,810 |
| Feb 10, 2026 | 6,150.00 | 6,700.00 | 6,150.00 | 6,600.00 | 6,600.00 | 7.32% | 1,127,001 |
| Feb 9, 2026 | 6,050.00 | 6,210.00 | 6,050.00 | 6,150.00 | 6,150.00 | 2.84% | 231,258 |
| Feb 6, 2026 | 5,950.00 | 6,030.00 | 5,690.00 | 5,980.00 | 5,980.00 | -0.83% | 159,958 |
| Feb 5, 2026 | 6,200.00 | 6,230.00 | 6,010.00 | 6,030.00 | 6,030.00 | -3.98% | 242,681 |
| Feb 4, 2026 | 5,970.00 | 6,350.00 | 5,910.00 | 6,280.00 | 6,280.00 | 5.02% | 743,987 |
| Feb 3, 2026 | 5,820.00 | 5,990.00 | 5,690.00 | 5,980.00 | 5,980.00 | 5.10% | 192,978 |
| Feb 2, 2026 | 5,860.00 | 5,950.00 | 5,650.00 | 5,690.00 | 5,690.00 | -4.53% | 207,658 |
| Jan 30, 2026 | 6,000.00 | 6,130.00 | 5,830.00 | 5,960.00 | 5,960.00 | -0.17% | 206,230 |
| Jan 29, 2026 | 5,980.00 | 5,990.00 | 5,790.00 | 5,970.00 | 5,970.00 | 1.19% | 163,486 |
| Jan 28, 2026 | 5,890.00 | 6,080.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.68% | 219,023 |
| Jan 27, 2026 | 5,950.00 | 5,990.00 | 5,860.00 | 5,860.00 | 5,860.00 | -1.68% | 152,349 |
| Jan 26, 2026 | 5,890.00 | 5,980.00 | 5,830.00 | 5,960.00 | 5,960.00 | 1.02% | 135,760 |
| Jan 23, 2026 | 5,740.00 | 5,930.00 | 5,730.00 | 5,900.00 | 5,900.00 | 2.97% | 121,696 |
| Jan 22, 2026 | 5,670.00 | 5,790.00 | 5,640.00 | 5,730.00 | 5,730.00 | 1.24% | 117,127 |
| Jan 21, 2026 | 5,870.00 | 5,870.00 | 5,580.00 | 5,660.00 | 5,660.00 | -3.90% | 215,598 |
| Jan 20, 2026 | 5,750.00 | 5,970.00 | 5,650.00 | 5,890.00 | 5,890.00 | 2.43% | 224,193 |
| Jan 19, 2026 | 5,810.00 | 5,810.00 | 5,690.00 | 5,750.00 | 5,750.00 | -1.03% | 180,480 |
| Jan 16, 2026 | 5,950.00 | 6,000.00 | 5,800.00 | 5,810.00 | 5,810.00 | -2.35% | 139,838 |
| Jan 15, 2026 | 5,950.00 | 5,980.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 161,688 |
| Jan 14, 2026 | 6,030.00 | 6,075.00 | 5,900.00 | 5,950.00 | 5,950.00 | -1.49% | 211,017 |
| Jan 13, 2026 | 5,860.00 | 6,900.00 | 5,800.00 | 6,040.00 | 6,040.00 | 3.60% | 1,380,592 |
| Jan 12, 2026 | 5,740.00 | 5,900.00 | 5,740.00 | 5,830.00 | 5,830.00 | 1.57% | 105,306 |
| Jan 9, 2026 | 5,700.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | 0.70% | 87,757 |
| Jan 8, 2026 | 5,840.00 | 5,860.00 | 5,690.00 | 5,700.00 | 5,700.00 | -2.90% | 136,838 |
| Jan 7, 2026 | 6,010.00 | 6,040.00 | 5,840.00 | 5,870.00 | 5,870.00 | -2.33% | 108,944 |
| Jan 6, 2026 | 6,050.00 | 6,090.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.33% | 94,056 |
| Jan 5, 2026 | 5,940.00 | 6,100.00 | 5,940.00 | 6,030.00 | 6,030.00 | 1.52% | 76,462 |
| Jan 2, 2026 | 6,100.00 | 6,100.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.66% | 95,528 |
| Dec 30, 2025 | 6,110.00 | 6,140.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.98% | 32,777 |
| Dec 29, 2025 | 6,110.00 | 6,160.00 | 5,990.00 | 6,100.00 | 6,100.00 | -0.49% | 62,862 |
| Dec 26, 2025 | 6,290.00 | 6,310.00 | 6,100.00 | 6,130.00 | 6,130.00 | -2.54% | 122,235 |
| Dec 24, 2025 | 6,420.00 | 6,500.00 | 6,240.00 | 6,290.00 | 6,290.00 | -1.56% | 127,837 |
| Dec 23, 2025 | 6,630.00 | 6,630.00 | 6,060.00 | 6,390.00 | 6,390.00 | -6.99% | 186,463 |
| Dec 22, 2025 | 6,900.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,870.00 | 0.73% | 100,575 |
| Dec 19, 2025 | 6,640.00 | 6,830.00 | 6,610.00 | 6,820.00 | 6,820.00 | 2.71% | 137,049 |
| Dec 18, 2025 | 6,640.00 | 6,670.00 | 6,510.00 | 6,640.00 | 6,640.00 | -0.60% | 50,330 |
| Dec 17, 2025 | 6,720.00 | 6,780.00 | 6,540.00 | 6,680.00 | 6,680.00 | 0.30% | 206,900 |
| Dec 16, 2025 | 6,790.00 | 6,840.00 | 6,490.00 | 6,660.00 | 6,660.00 | -2.77% | 207,026 |
| Dec 15, 2025 | 6,730.00 | 7,000.00 | 6,550.00 | 6,850.00 | 6,850.00 | - | 181,425 |
| Dec 12, 2025 | 6,500.00 | 6,850.00 | 6,450.00 | 6,850.00 | 6,850.00 | 7.37% | 359,969 |
| Dec 11, 2025 | 6,420.00 | 6,440.00 | 6,260.00 | 6,380.00 | 6,380.00 | 0.63% | 101,027 |
| Dec 10, 2025 | 6,360.00 | 6,500.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.09% | 109,102 |
| Dec 9, 2025 | 6,230.00 | 6,480.00 | 6,170.00 | 6,410.00 | 6,410.00 | 4.23% | 159,645 |
| Dec 8, 2025 | 6,110.00 | 6,210.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.65% | 82,026 |
| Dec 5, 2025 | 6,000.00 | 6,110.00 | 5,960.00 | 6,110.00 | 6,110.00 | 2.35% | 49,631 |
| Dec 4, 2025 | 6,110.00 | 6,150.00 | 5,970.00 | 5,970.00 | 5,970.00 | -1.81% | 40,581 |
| Dec 3, 2025 | 6,070.00 | 6,140.00 | 6,030.00 | 6,080.00 | 6,080.00 | 0.83% | 33,306 |
| Dec 2, 2025 | 5,980.00 | 6,060.00 | 5,960.00 | 6,030.00 | 6,030.00 | 1.17% | 40,850 |
| Dec 1, 2025 | 6,120.00 | 6,120.00 | 5,960.00 | 5,960.00 | 5,960.00 | -2.30% | 36,891 |
| Nov 28, 2025 | 6,150.00 | 6,150.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.67% | 37,185 |