CS BEARING Co., Ltd. 297090
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.010,00+100,00 (+2,04 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.010,00 | +2,04 % | KRW 4.910,00 | KRW 5.110,00 | KRW 4.850,00 | 83,84K |
| 2026-10-01 | KRW 4.910,00 | +5,14 % | KRW 4.700,00 | KRW 4.925,00 | KRW 4.610,00 | 111,08K |
| 2026-09-30 | KRW 4.670,00 | +2,52 % | KRW 4.555,00 | KRW 4.675,00 | KRW 4.535,00 | 72,37K |
| 2026-09-29 | KRW 4.555,00 | -3,39 % | KRW 4.670,00 | KRW 4.715,00 | KRW 4.490,00 | 103,16K |
| 2026-09-28 | KRW 4.715,00 | +4,55 % | KRW 4.500,00 | KRW 4.795,00 | KRW 4.500,00 | 64,52K |
| 2026-09-23 | KRW 4.510,00 | -0,88 % | KRW 4.550,00 | KRW 4.610,00 | KRW 4.440,00 | 75,74K |
| 2026-09-22 | KRW 4.550,00 | -0,22 % | KRW 4.565,00 | KRW 4.625,00 | KRW 4.500,00 | 105,67K |
| 2026-09-21 | KRW 4.560,00 | +1,00 % | KRW 4.580,00 | KRW 4.700,00 | KRW 4.460,00 | 83,68K |
| 2026-09-18 | KRW 4.515,00 | -5,94 % | KRW 4.805,00 | KRW 5.050,00 | KRW 4.515,00 | 127,98K |
| 2026-09-17 | KRW 4.800,00 | +1,59 % | KRW 4.700,00 | KRW 4.865,00 | KRW 4.700,00 | 105,60K |
| 2026-09-16 | KRW 4.725,00 | -1,77 % | KRW 4.810,00 | KRW 4.960,00 | KRW 4.725,00 | 89,34K |
| 2026-09-15 | KRW 4.810,00 | +2,56 % | KRW 4.650,00 | KRW 4.930,00 | KRW 4.530,00 | 170,18K |
| 2026-09-14 | KRW 4.690,00 | 0,00 % | KRW 4.685,00 | KRW 4.770,00 | KRW 4.565,00 | 123,20K |
| 2026-09-11 | KRW 4.690,00 | +5,87 % | KRW 4.390,00 | KRW 4.720,00 | KRW 4.310,00 | 286,95K |
| 2026-09-10 | KRW 4.430,00 | +3,02 % | KRW 4.320,00 | KRW 4.450,00 | KRW 4.185,00 | 157,67K |
| 2026-09-09 | KRW 4.300,00 | +5,91 % | KRW 4.060,00 | KRW 4.325,00 | KRW 4.010,00 | 174,73K |
| 2026-09-08 | KRW 4.060,00 | -1,69 % | KRW 4.135,00 | KRW 4.240,00 | KRW 4.025,00 | 95,59K |
| 2026-09-07 | KRW 4.130,00 | +2,23 % | KRW 4.000,00 | KRW 4.160,00 | KRW 3.950,00 | 107,96K |
| 2026-09-04 | KRW 4.040,00 | +2,93 % | KRW 3.930,00 | KRW 4.040,00 | KRW 3.930,00 | 69,94K |
| 2026-09-03 | KRW 3.925,00 | -1,01 % | KRW 4.035,00 | KRW 4.035,00 | KRW 3.885,00 | 62,78K |
| 2026-09-02 | KRW 3.965,00 | -0,38 % | KRW 3.970,00 | KRW 4.055,00 | KRW 3.890,00 | 53,92K |
| 2026-09-01 | KRW 3.980,00 | -1,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.975,00 | 32,42K |
| 2026-08-31 | KRW 4.020,00 | -1,23 % | KRW 4.065,00 | KRW 4.065,00 | KRW 3.900,00 | 30,70K |
| 2026-08-28 | KRW 4.070,00 | +1,50 % | KRW 3.975,00 | KRW 4.130,00 | KRW 3.975,00 | 67,24K |
| 2026-08-27 | KRW 4.010,00 | -0,99 % | KRW 4.050,00 | KRW 4.100,00 | KRW 3.990,00 | 93,10K |
| 2026-08-26 | KRW 4.050,00 | +4,38 % | KRW 3.880,00 | KRW 4.110,00 | KRW 3.840,00 | 82,05K |
| 2026-08-25 | KRW 3.880,00 | +2,92 % | KRW 3.770,00 | KRW 3.905,00 | KRW 3.655,00 | 52,70K |
| 2026-08-24 | KRW 3.770,00 | +0,27 % | KRW 3.765,00 | KRW 3.805,00 | KRW 3.725,00 | 88,91K |
| 2026-08-21 | KRW 3.760,00 | -3,22 % | KRW 3.830,00 | KRW 3.880,00 | KRW 3.690,00 | 81,33K |
| 2026-08-20 | KRW 3.885,00 | +2,24 % | KRW 3.800,00 | KRW 3.980,00 | KRW 3.800,00 | 53,57K |
| 2026-08-19 | KRW 3.800,00 | -1,81 % | KRW 3.850,00 | KRW 3.900,00 | KRW 3.745,00 | 78,23K |
| 2026-08-18 | KRW 3.870,00 | -4,09 % | KRW 4.035,00 | KRW 4.060,00 | KRW 3.855,00 | 123,76K |
| 2026-08-14 | KRW 4.035,00 | +1,00 % | KRW 3.995,00 | KRW 4.090,00 | KRW 3.955,00 | 47,56K |
| 2026-08-13 | KRW 3.995,00 | +2,70 % | KRW 3.960,00 | KRW 4.290,00 | KRW 3.935,00 | 247,26K |
| 2026-08-12 | KRW 3.890,00 | -1,27 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.870,00 | 45,67K |
| 2026-08-11 | KRW 3.940,00 | +0,64 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.895,00 | 59,45K |
| 2026-08-10 | KRW 3.915,00 | +1,56 % | KRW 3.855,00 | KRW 3.955,00 | KRW 3.785,00 | 103,10K |
| 2026-08-07 | KRW 3.855,00 | +0,13 % | KRW 3.850,00 | KRW 3.985,00 | KRW 3.720,00 | 96,83K |
| 2026-08-06 | KRW 3.850,00 | +0,52 % | KRW 3.830,00 | KRW 3.890,00 | KRW 3.700,00 | 64,05K |
| 2026-08-05 | KRW 3.830,00 | +3,79 % | KRW 3.830,00 | KRW 3.860,00 | KRW 3.725,00 | 68,75K |
| 2026-08-04 | KRW 3.690,00 | +5,13 % | KRW 3.470,00 | KRW 3.700,00 | KRW 3.470,00 | 74,07K |
| 2026-08-03 | KRW 3.510,00 | +0,57 % | KRW 3.480,00 | KRW 3.590,00 | KRW 3.400,00 | 67,56K |
| 2026-07-31 | KRW 3.490,00 | +8,89 % | KRW 3.275,00 | KRW 3.525,00 | KRW 3.275,00 | 113,04K |
| 2026-07-30 | KRW 3.205,00 | +0,63 % | KRW 3.220,00 | KRW 3.380,00 | KRW 3.180,00 | 74,96K |
| 2026-07-29 | KRW 3.185,00 | -6,05 % | KRW 3.390,00 | KRW 3.465,00 | KRW 3.050,00 | 164,95K |
| 2026-07-28 | KRW 3.390,00 | -7,12 % | KRW 3.520,00 | KRW 3.620,00 | KRW 3.350,00 | 165,36K |
| 2026-07-27 | KRW 3.650,00 | -4,95 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.590,00 | 133,78K |
| 2026-07-24 | KRW 3.840,00 | -4,36 % | KRW 3.975,00 | KRW 4.015,00 | KRW 3.815,00 | 136,24K |
| 2026-07-23 | KRW 4.015,00 | +10,61 % | KRW 3.620,00 | KRW 4.020,00 | KRW 3.620,00 | 181,80K |
| 2026-07-22 | KRW 3.630,00 | +0,14 % | KRW 3.700,00 | KRW 3.800,00 | KRW 3.630,00 | 85,38K |
| 2026-07-21 | KRW 3.625,00 | -0,82 % | KRW 3.620,00 | KRW 3.730,00 | KRW 3.585,00 | 73,06K |
| 2026-07-20 | KRW 3.655,00 | -2,79 % | KRW 3.835,00 | KRW 3.835,00 | KRW 3.650,00 | 86,68K |
| 2026-07-16 | KRW 3.760,00 | -3,34 % | KRW 3.890,00 | KRW 3.915,00 | KRW 3.755,00 | 75,09K |
| 2026-07-15 | KRW 3.890,00 | +2,77 % | KRW 3.810,00 | KRW 3.985,00 | KRW 3.810,00 | 95,97K |
| 2026-07-14 | KRW 3.785,00 | -2,70 % | KRW 3.930,00 | KRW 3.960,00 | KRW 3.710,00 | 125,54K |
| 2026-07-13 | KRW 3.890,00 | -2,14 % | KRW 3.985,00 | KRW 4.195,00 | KRW 3.885,00 | 127,51K |
| 2026-07-10 | KRW 3.975,00 | +6,85 % | KRW 3.890,00 | KRW 3.985,00 | KRW 3.725,00 | 70,57K |
| 2026-07-09 | KRW 3.720,00 | -1,46 % | KRW 3.780,00 | KRW 3.885,00 | KRW 3.605,00 | 133,47K |
| 2026-07-08 | KRW 3.775,00 | -4,19 % | KRW 3.940,00 | KRW 3.955,00 | KRW 3.760,00 | 145,48K |
| 2026-07-07 | KRW 3.940,00 | -2,84 % | KRW 3.950,00 | KRW 4.135,00 | KRW 3.850,00 | 176,82K |
| 2026-07-06 | KRW 4.055,00 | -2,99 % | KRW 4.140,00 | KRW 4.265,00 | KRW 3.970,00 | 109,96K |
| 2026-07-03 | KRW 4.180,00 | -2,22 % | KRW 4.250,00 | KRW 4.305,00 | KRW 4.000,00 | 182,56K |
| 2026-07-02 | KRW 4.275,00 | -3,72 % | KRW 4.455,00 | KRW 4.630,00 | KRW 4.100,00 | 347,23K |
| 2026-07-01 | KRW 4.440,00 | +4,84 % | KRW 4.300,00 | KRW 4.570,00 | KRW 4.245,00 | 201,38K |
| 2026-06-30 | KRW 4.235,00 | -2,53 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.115,00 | 87,42K |
| 2026-06-29 | KRW 4.345,00 | +15,87 % | KRW 3.750,00 | KRW 4.345,00 | KRW 3.750,00 | 207,58K |
| 2026-06-26 | KRW 3.750,00 | -6,83 % | KRW 4.025,00 | KRW 4.030,00 | KRW 3.720,00 | 220,02K |
| 2026-06-25 | KRW 4.025,00 | 0,00 % | KRW 4.070,00 | KRW 4.255,00 | KRW 3.955,00 | 242,17K |
| 2026-06-24 | KRW 4.025,00 | -3,01 % | KRW 4.150,00 | KRW 4.220,00 | KRW 3.970,00 | 212,00K |
| 2026-06-23 | KRW 4.150,00 | -5,14 % | KRW 4.445,00 | KRW 4.535,00 | KRW 4.110,00 | 261,17K |
| 2026-06-22 | KRW 4.375,00 | -0,11 % | KRW 4.340,00 | KRW 4.590,00 | KRW 4.310,00 | 213,17K |
| 2026-06-19 | KRW 4.380,00 | -4,99 % | KRW 4.610,00 | KRW 4.650,00 | KRW 4.265,00 | 339,93K |
| 2026-06-18 | KRW 4.610,00 | -5,24 % | KRW 4.830,00 | KRW 4.915,00 | KRW 4.550,00 | 393,53K |
| 2026-06-17 | KRW 4.865,00 | -16,98 % | KRW 5.390,00 | KRW 5.420,00 | KRW 4.855,00 | 2,00M |
| 2026-06-16 | KRW 5.860,00 | +29,79 % | KRW 4.515,00 | KRW 5.860,00 | KRW 4.450,00 | 1,90M |
| 2026-06-15 | KRW 4.515,00 | +3,08 % | KRW 4.525,00 | KRW 4.735,00 | KRW 4.415,00 | 338,85K |
| 2026-06-12 | KRW 4.380,00 | +1,27 % | KRW 4.450,00 | KRW 4.590,00 | KRW 4.355,00 | 254,93K |
| 2026-06-11 | KRW 4.325,00 | -0,23 % | KRW 4.335,00 | KRW 4.485,00 | KRW 4.150,00 | 149,95K |
| 2026-06-10 | KRW 4.335,00 | +4,21 % | KRW 4.650,00 | KRW 4.920,00 | KRW 4.160,00 | 200 |
| 2026-06-09 | KRW 4.160,00 | +0,60 % | KRW 4.215,00 | KRW 4.295,00 | KRW 4.125,00 | 155,13K |
| 2026-06-08 | KRW 4.135,00 | -9,52 % | KRW 4.400,00 | KRW 4.405,00 | KRW 4.105,00 | 262,99K |
| 2026-06-05 | KRW 4.570,00 | -3,18 % | KRW 4.720,00 | KRW 4.740,00 | KRW 4.495,00 | 149,87K |
| 2026-06-04 | KRW 4.720,00 | -1,67 % | KRW 4.725,00 | KRW 4.960,00 | KRW 4.715,00 | 137,19K |
| 2026-06-02 | KRW 4.800,00 | -3,42 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.700,00 | 218,58K |
| 2026-06-01 | KRW 4.970,00 | -3,12 % | KRW 5.050,00 | KRW 5.290,00 | KRW 4.880,00 | 312,82K |
| 2026-05-29 | KRW 5.130,00 | -3,39 % | KRW 5.440,00 | KRW 5.520,00 | KRW 5.050,00 | 173,37K |
| 2026-05-28 | KRW 5.310,00 | -4,15 % | KRW 5.550,00 | KRW 5.610,00 | KRW 5.210,00 | 194,19K |
| 2026-05-27 | KRW 5.540,00 | -4,97 % | KRW 5.860,00 | KRW 5.930,00 | KRW 5.530,00 | 182,63K |
| 2026-05-26 | KRW 5.830,00 | -2,51 % | KRW 6.010,00 | KRW 6.100,00 | KRW 5.830,00 | 194,55K |
| 2026-05-22 | KRW 5.980,00 | +4,55 % | KRW 5.810,00 | KRW 6.060,00 | KRW 5.810,00 | 167,04K |