Stock listing
KRX:297090 CS BEARING Co., Ltd. (씨에스베어링) 주가
Follow CS BEARING Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:297090
₩3,980.00 KRW +235.00 (+6.3%)
Close on Nov 2, 2026
- Day range
- ₩3,745.00 – ₩4,005.00 KRWNov 2, 2026
- Volume
- 38,636 sharesNov 2, 2026
- Market cap
- ₩108.5B KRWAt the close on Nov 2, 2026 · price × 27.27M shares outstanding
- 52-week range
- ₩3,050.00 – ₩9,600.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩375.6M KRWMedian day 78,143 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:297090 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,980.00 | +235.00 | +6.3% | ₩3,840.00 | ₩4,005.00 | ₩3,745.00 | 38,636 | |
| ₩3,745.00 | -100.00 | -2.6% | ₩3,845.00 | ₩3,930.00 | ₩3,725.00 | 33,353 | |
| ₩3,845.00 | -180.00 | -4.5% | ₩4,025.00 | ₩4,090.00 | ₩3,820.00 | 55,396 | |
| ₩4,025.00 | +20.00 | +0.5% | ₩4,050.00 | ₩4,130.00 | ₩3,900.00 | 78,143 | |
| ₩4,005.00 | +50.00 | +1.3% | ₩4,050.00 | ₩4,070.00 | ₩3,955.00 | 81,921 | |
| ₩3,955.00 | -155.00 | -3.8% | ₩4,110.00 | ₩4,110.00 | ₩3,900.00 | 104,771 | |
| ₩4,110.00 | -40.00 | -1.0% | ₩4,100.00 | ₩4,125.00 | ₩3,950.00 | 55,087 | |
| ₩4,150.00 | -110.00 | -2.6% | ₩4,265.00 | ₩4,300.00 | ₩4,110.00 | 35,705 | |
| ₩4,260.00 | -160.00 | -3.6% | ₩4,425.00 | ₩4,535.00 | ₩4,250.00 | 43,035 | |
| ₩4,420.00 | -410.00 | -8.5% | ₩4,830.00 | ₩4,835.00 | ₩4,350.00 | 77,011 | |
| ₩4,830.00 | +385.00 | +8.7% | ₩4,400.00 | ₩4,830.00 | ₩4,385.00 | 80,334 | |
| ₩4,445.00 | +180.00 | +4.2% | ₩4,260.00 | ₩4,510.00 | ₩4,260.00 | 51,219 | |
| ₩4,265.00 | -190.00 | -4.3% | ₩4,440.00 | ₩4,440.00 | ₩4,000.00 | 154,009 | |
| ₩4,455.00 | -55.00 | -1.2% | ₩4,500.00 | ₩4,620.00 | ₩4,420.00 | 57,347 | |
| ₩4,510.00 | -160.00 | -3.4% | ₩4,545.00 | ₩4,670.00 | ₩4,265.00 | 162,659 | |
| ₩4,670.00 | -195.00 | -4.0% | ₩4,755.00 | ₩4,975.00 | ₩4,665.00 | 63,785 | |
| ₩4,865.00 | -120.00 | -2.4% | ₩4,980.00 | ₩5,060.00 | ₩4,800.00 | 47,042 | |
| ₩4,985.00 | -15.00 | -0.3% | ₩5,000.00 | ₩5,090.00 | ₩4,930.00 | 33,901 | |
| ₩5,000.00 | -10.00 | -0.2% | ₩5,010.00 | ₩5,160.00 | ₩4,915.00 | 99,654 | |
| ₩5,010.00 | +100.00 | +2.0% | ₩4,910.00 | ₩5,110.00 | ₩4,850.00 | 83,836 | |
| ₩4,910.00 | +240.00 | +5.1% | ₩4,700.00 | ₩4,925.00 | ₩4,610.00 | 111,081 | |
| ₩4,670.00 | +115.00 | +2.5% | ₩4,555.00 | ₩4,675.00 | ₩4,535.00 | 72,370 | |
| ₩4,555.00 | -160.00 | -3.4% | ₩4,670.00 | ₩4,715.00 | ₩4,490.00 | 103,164 | |
| ₩4,715.00 | +205.00 | +4.5% | ₩4,500.00 | ₩4,795.00 | ₩4,500.00 | 64,524 | |
| ₩4,510.00 | -40.00 | -0.9% | ₩4,550.00 | ₩4,610.00 | ₩4,440.00 | 75,737 | |
| ₩4,550.00 | -10.00 | -0.2% | ₩4,565.00 | ₩4,625.00 | ₩4,500.00 | 105,666 | |
| ₩4,560.00 | +45.00 | +1.0% | ₩4,580.00 | ₩4,700.00 | ₩4,460.00 | 83,680 | |
| ₩4,515.00 | -285.00 | -5.9% | ₩4,805.00 | ₩5,050.00 | ₩4,515.00 | 127,983 | |
| ₩4,800.00 | +75.00 | +1.6% | ₩4,700.00 | ₩4,865.00 | ₩4,700.00 | 105,600 | |
| ₩4,725.00 | -85.00 | -1.8% | ₩4,810.00 | ₩4,960.00 | ₩4,725.00 | 89,338 | |
| ₩4,810.00 | +120.00 | +2.6% | ₩4,650.00 | ₩4,930.00 | ₩4,530.00 | 170,180 | |
| ₩4,690.00 | 0.00 | 0.0% | ₩4,685.00 | ₩4,770.00 | ₩4,565.00 | 123,195 | |
| ₩4,690.00 | +260.00 | +5.9% | ₩4,390.00 | ₩4,720.00 | ₩4,310.00 | 286,946 | |
| ₩4,430.00 | +130.00 | +3.0% | ₩4,320.00 | ₩4,450.00 | ₩4,185.00 | 157,666 | |
| ₩4,300.00 | +240.00 | +5.9% | ₩4,060.00 | ₩4,325.00 | ₩4,010.00 | 174,727 | |
| ₩4,060.00 | -70.00 | -1.7% | ₩4,135.00 | ₩4,240.00 | ₩4,025.00 | 95,594 | |
| ₩4,130.00 | +90.00 | +2.2% | ₩4,000.00 | ₩4,160.00 | ₩3,950.00 | 107,957 | |
| ₩4,040.00 | +115.00 | +2.9% | ₩3,930.00 | ₩4,040.00 | ₩3,930.00 | 69,939 | |
| ₩3,925.00 | -40.00 | -1.0% | ₩4,035.00 | ₩4,035.00 | ₩3,885.00 | 62,779 | |
| ₩3,965.00 | -15.00 | -0.4% | ₩3,970.00 | ₩4,055.00 | ₩3,890.00 | 53,921 | |
| ₩3,980.00 | -40.00 | -1.0% | ₩4,100.00 | ₩4,100.00 | ₩3,975.00 | 32,419 | |
| ₩4,020.00 | -50.00 | -1.2% | ₩4,065.00 | ₩4,065.00 | ₩3,900.00 | 30,702 | |
| ₩4,070.00 | +60.00 | +1.5% | ₩3,975.00 | ₩4,130.00 | ₩3,975.00 | 67,244 | |
| ₩4,010.00 | -40.00 | -1.0% | ₩4,050.00 | ₩4,100.00 | ₩3,990.00 | 93,095 | |
| ₩4,050.00 | +170.00 | +4.4% | ₩3,880.00 | ₩4,110.00 | ₩3,840.00 | 82,054 | |
| ₩3,880.00 | +110.00 | +2.9% | ₩3,770.00 | ₩3,905.00 | ₩3,655.00 | 52,699 | |
| ₩3,770.00 | +10.00 | +0.3% | ₩3,765.00 | ₩3,805.00 | ₩3,725.00 | 88,911 | |
| ₩3,760.00 | -125.00 | -3.2% | ₩3,830.00 | ₩3,880.00 | ₩3,690.00 | 81,333 | |
| ₩3,885.00 | +85.00 | +2.2% | ₩3,800.00 | ₩3,980.00 | ₩3,800.00 | 53,565 | |
| ₩3,800.00 | -70.00 | -1.8% | ₩3,850.00 | ₩3,900.00 | ₩3,745.00 | 78,231 | |
| ₩3,870.00 | -165.00 | -4.1% | ₩4,035.00 | ₩4,060.00 | ₩3,855.00 | 123,760 | |
| ₩4,035.00 | +40.00 | +1.0% | ₩3,995.00 | ₩4,090.00 | ₩3,955.00 | 47,557 | |
| ₩3,995.00 | +105.00 | +2.7% | ₩3,960.00 | ₩4,290.00 | ₩3,935.00 | 247,263 | |
| ₩3,890.00 | -50.00 | -1.3% | ₩3,990.00 | ₩3,990.00 | ₩3,870.00 | 45,671 | |
| ₩3,940.00 | +25.00 | +0.6% | ₩4,000.00 | ₩4,000.00 | ₩3,895.00 | 59,454 | |
| ₩3,915.00 | +60.00 | +1.6% | ₩3,855.00 | ₩3,955.00 | ₩3,785.00 | 103,104 | |
| ₩3,855.00 | +5.00 | +0.1% | ₩3,850.00 | ₩3,985.00 | ₩3,720.00 | 96,830 | |
| ₩3,850.00 | +20.00 | +0.5% | ₩3,830.00 | ₩3,890.00 | ₩3,700.00 | 64,050 | |
| ₩3,830.00 | +140.00 | +3.8% | ₩3,830.00 | ₩3,860.00 | ₩3,725.00 | 68,748 | |
| ₩3,690.00 | +180.00 | +5.1% | ₩3,470.00 | ₩3,700.00 | ₩3,470.00 | 74,066 | |
| ₩3,510.00 | +20.00 | +0.6% | ₩3,480.00 | ₩3,590.00 | ₩3,400.00 | 67,560 |
- Ticker
- KRX:297090
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about CS BEARING Co., Ltd.