CS BEARING Co., Ltd. (KOSDAQ:297090)
South Korea
· Delayed Price · Currency is KRW 6,110.00
+140.00 (2.35%)
At close: Dec 5, 2025
CS BEARING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 5,960.00 | 6,170.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 29,192 |
| Nov 26, 2025 | 5,900.00 | 6,150.00 | 5,870.00 | 6,000.00 | 6,000.00 | 2.21% | 62,372 |
| Nov 25, 2025 | 5,840.00 | 6,000.00 | 5,750.00 | 5,870.00 | 5,870.00 | 2.26% | 45,550 |
| Nov 24, 2025 | 5,910.00 | 5,940.00 | 5,660.00 | 5,740.00 | 5,740.00 | -1.88% | 38,909 |
| Nov 21, 2025 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | -3.62% | 43,558 |
| Nov 20, 2025 | 6,080.00 | 6,140.00 | 6,040.00 | 6,070.00 | 6,070.00 | 1.34% | 37,048 |
| Nov 19, 2025 | 6,020.00 | 6,090.00 | 5,760.00 | 5,990.00 | 5,990.00 | -0.33% | 51,869 |
| Nov 18, 2025 | 6,290.00 | 6,300.00 | 5,990.00 | 6,010.00 | 6,010.00 | -3.99% | 117,299 |
| Nov 17, 2025 | 6,470.00 | 6,490.00 | 6,130.00 | 6,260.00 | 6,260.00 | -2.19% | 74,133 |
| Nov 14, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.47% | 70,472 |
| Nov 13, 2025 | 6,580.00 | 6,680.00 | 6,480.00 | 6,630.00 | 6,630.00 | 0.45% | 63,720 |
| Nov 12, 2025 | 6,510.00 | 6,680.00 | 6,470.00 | 6,600.00 | 6,600.00 | 2.64% | 66,826 |
| Nov 11, 2025 | 6,540.00 | 6,640.00 | 6,390.00 | 6,430.00 | 6,430.00 | -1.08% | 50,811 |
| Nov 10, 2025 | 6,470.00 | 6,520.00 | 6,400.00 | 6,500.00 | 6,500.00 | 2.36% | 46,911 |
| Nov 7, 2025 | 6,510.00 | 6,590.00 | 6,250.00 | 6,350.00 | 6,350.00 | -3.79% | 152,065 |
| Nov 6, 2025 | 6,870.00 | 6,870.00 | 6,510.00 | 6,600.00 | 6,600.00 | -0.75% | 157,363 |
| Nov 5, 2025 | 6,940.00 | 6,940.00 | 6,500.00 | 6,650.00 | 6,650.00 | -5.54% | 165,705 |
| Nov 4, 2025 | 7,140.00 | 7,170.00 | 6,970.00 | 7,040.00 | 7,040.00 | -0.14% | 171,171 |
| Nov 3, 2025 | 6,750.00 | 7,120.00 | 6,730.00 | 7,050.00 | 7,050.00 | 5.22% | 231,041 |
| Oct 31, 2025 | 6,830.00 | 6,870.00 | 6,690.00 | 6,700.00 | 6,700.00 | -2.47% | 118,663 |
| Oct 30, 2025 | 7,060.00 | 7,080.00 | 6,810.00 | 6,870.00 | 6,870.00 | -3.38% | 187,416 |
| Oct 29, 2025 | 7,280.00 | 7,290.00 | 7,010.00 | 7,110.00 | 7,110.00 | -0.84% | 242,714 |
| Oct 28, 2025 | 7,100.00 | 7,250.00 | 7,050.00 | 7,170.00 | 7,170.00 | 1.13% | 343,793 |
| Oct 27, 2025 | 7,110.00 | 7,170.00 | 7,020.00 | 7,090.00 | 7,090.00 | -0.84% | 240,128 |
| Oct 24, 2025 | 7,370.00 | 7,420.00 | 7,080.00 | 7,150.00 | 7,150.00 | -2.46% | 720,852 |
| Oct 23, 2025 | 6,550.00 | 8,090.00 | 6,490.00 | 7,330.00 | 7,330.00 | 12.08% | 3,973,674 |
| Oct 22, 2025 | 6,470.00 | 6,540.00 | 6,340.00 | 6,540.00 | 6,540.00 | 0.93% | 475,234 |
| Oct 21, 2025 | 6,600.00 | 6,620.00 | 6,380.00 | 6,480.00 | 6,480.00 | -1.67% | 146,379 |
| Oct 20, 2025 | 6,680.00 | 6,720.00 | 6,550.00 | 6,590.00 | 6,590.00 | -1.05% | 42,895 |
| Oct 17, 2025 | 6,990.00 | 6,990.00 | 6,630.00 | 6,660.00 | 6,660.00 | -3.76% | 84,342 |
| Oct 16, 2025 | 7,010.00 | 7,140.00 | 6,890.00 | 6,920.00 | 6,920.00 | -1.28% | 99,078 |
| Oct 15, 2025 | 6,850.00 | 7,040.00 | 6,830.00 | 7,010.00 | 7,010.00 | 3.70% | 103,745 |
| Oct 14, 2025 | 6,670.00 | 6,950.00 | 6,610.00 | 6,760.00 | 6,760.00 | 1.65% | 186,946 |
| Oct 13, 2025 | 6,590.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,650.00 | -0.15% | 47,872 |
| Oct 10, 2025 | 6,880.00 | 6,880.00 | 6,590.00 | 6,660.00 | 6,660.00 | -1.19% | 47,231 |
| Oct 2, 2025 | 6,750.00 | 6,820.00 | 6,660.00 | 6,740.00 | 6,740.00 | -0.74% | 59,520 |
| Oct 1, 2025 | 6,530.00 | 6,950.00 | 6,510.00 | 6,790.00 | 6,790.00 | 4.14% | 26,320 |
| Sep 30, 2025 | 6,590.00 | 6,590.00 | 6,490.00 | 6,520.00 | 6,520.00 | -1.06% | 41,754 |
| Sep 29, 2025 | 6,630.00 | 6,680.00 | 6,570.00 | 6,590.00 | 6,590.00 | -1.05% | 51,605 |
| Sep 26, 2025 | 6,870.00 | 6,870.00 | 6,580.00 | 6,660.00 | 6,660.00 | -2.92% | 93,841 |
| Sep 25, 2025 | 6,910.00 | 6,970.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.29% | 47,503 |
| Sep 24, 2025 | 7,130.00 | 7,250.00 | 6,860.00 | 6,880.00 | 6,880.00 | 0.88% | 133,537 |
| Sep 23, 2025 | 6,940.00 | 7,090.00 | 6,800.00 | 6,820.00 | 6,820.00 | -0.44% | 121,236 |
| Sep 22, 2025 | 6,990.00 | 7,000.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.87% | 70,068 |