CS BEARING Co., Ltd. 297090
KRX · South Korea · Producer Manufacturing
KRW 5,010.00+100.00 (+2.04%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |