KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 28,600.00 | 32,200.00 | 28,100.00 | 31,500.00 | 31,500.00 | 184,761 |
| 2026-10-16 | 27,750.00 | 30,900.00 | 26,700.00 | 30,000.00 | 30,000.00 | 185,287 |
| 2026-10-15 | 29,800.00 | 30,050.00 | 26,500.00 | 27,400.00 | 27,400.00 | 250,397 |
| 2026-10-14 | 31,500.00 | 33,250.00 | 30,850.00 | 32,250.00 | 32,250.00 | 174,152 |
| 2026-10-13 | 29,950.00 | 32,400.00 | 29,550.00 | 31,850.00 | 31,850.00 | 286,900 |
| 2026-10-12 | 32,400.00 | 33,650.00 | 29,500.00 | 30,900.00 | 30,900.00 | 156,924 |
| 2026-10-08 | 33,200.00 | 34,050.00 | 32,600.00 | 33,000.00 | 33,000.00 | 204,602 |
| 2026-10-07 | 35,000.00 | 35,250.00 | 32,900.00 | 32,900.00 | 32,900.00 | 252,055 |
| 2026-10-06 | 36,750.00 | 36,750.00 | 34,600.00 | 35,500.00 | 35,500.00 | 256,452 |
| 2026-10-02 | 36,350.00 | 38,300.00 | 35,850.00 | 36,550.00 | 36,550.00 | 263,473 |
| 2026-10-01 | 32,650.00 | 36,500.00 | 30,850.00 | 36,300.00 | 36,300.00 | 467,291 |
| 2026-09-30 | 34,750.00 | 35,150.00 | 32,650.00 | 32,950.00 | 32,950.00 | 219,032 |
| 2026-09-29 | 29,600.00 | 32,550.00 | 29,550.00 | 32,500.00 | 32,500.00 | 249,045 |
| 2026-09-28 | 29,050.00 | 32,300.00 | 28,550.00 | 30,500.00 | 30,500.00 | 284,962 |
| 2026-09-23 | 27,600.00 | 29,200.00 | 27,100.00 | 29,050.00 | 29,050.00 | 184,644 |
| 2026-09-22 | 28,600.00 | 29,000.00 | 26,950.00 | 27,100.00 | 27,100.00 | 138,448 |
| 2026-09-21 | 28,150.00 | 29,300.00 | 27,100.00 | 27,450.00 | 27,450.00 | 244,766 |
| 2026-09-18 | 28,200.00 | 29,950.00 | 27,650.00 | 28,150.00 | 28,150.00 | 186,750 |
| 2026-09-17 | 27,550.00 | 28,450.00 | 27,100.00 | 27,750.00 | 27,750.00 | 132,551 |
| 2026-09-16 | 25,450.00 | 28,200.00 | 25,400.00 | 28,000.00 | 28,000.00 | 269,980 |
| 2026-09-15 | 24,600.00 | 26,600.00 | 23,700.00 | 25,400.00 | 25,400.00 | 109,087 |
| 2026-09-14 | 26,100.00 | 26,100.00 | 24,500.00 | 24,600.00 | 24,600.00 | 125,724 |
| 2026-09-11 | 25,400.00 | 26,750.00 | 25,350.00 | 26,350.00 | 26,350.00 | 73,498 |
| 2026-09-10 | 24,850.00 | 28,000.00 | 23,300.00 | 26,300.00 | 26,300.00 | 241,610 |
| 2026-09-09 | 23,000.00 | 25,950.00 | 23,000.00 | 25,150.00 | 25,150.00 | 353,381 |
| 2026-09-08 | 23,750.00 | 23,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | 50,784 |
| 2026-09-07 | 22,950.00 | 24,300.00 | 22,700.00 | 23,750.00 | 23,750.00 | 101,996 |
| 2026-09-04 | 21,500.00 | 22,200.00 | 21,300.00 | 22,200.00 | 22,200.00 | 55,268 |
| 2026-09-03 | 22,400.00 | 22,500.00 | 20,900.00 | 21,200.00 | 21,200.00 | 74,705 |
| 2026-09-02 | 21,900.00 | 22,350.00 | 21,500.00 | 21,800.00 | 21,800.00 | 79,389 |
| 2026-09-01 | 23,450.00 | 23,450.00 | 22,250.00 | 22,700.00 | 22,700.00 | 79,236 |
| 2026-08-31 | 22,950.00 | 23,600.00 | 22,150.00 | 23,450.00 | 23,450.00 | 47,457 |
| 2026-08-28 | 25,700.00 | 26,000.00 | 23,300.00 | 23,500.00 | 23,500.00 | 176,788 |
| 2026-08-27 | 26,400.00 | 26,700.00 | 25,350.00 | 25,650.00 | 25,650.00 | 81,139 |
| 2026-08-26 | 24,550.00 | 27,400.00 | 23,800.00 | 26,250.00 | 26,250.00 | 277,306 |
| 2026-08-25 | 22,950.00 | 24,000.00 | 21,850.00 | 23,900.00 | 23,900.00 | 115,486 |
| 2026-08-24 | 22,250.00 | 23,500.00 | 21,700.00 | 22,950.00 | 22,950.00 | 107,250 |
| 2026-08-21 | 23,850.00 | 23,900.00 | 22,050.00 | 22,050.00 | 22,050.00 | 117,739 |
| 2026-08-20 | 23,000.00 | 25,250.00 | 22,900.00 | 24,500.00 | 24,500.00 | 370,991 |
| 2026-08-19 | 21,550.00 | 23,600.00 | 21,050.00 | 22,250.00 | 22,250.00 | 453,508 |
| 2026-08-18 | 23,800.00 | 24,300.00 | 22,500.00 | 22,850.00 | 22,850.00 | 123,680 |
| 2026-08-14 | 24,700.00 | 24,800.00 | 23,150.00 | 23,800.00 | 23,800.00 | 133,591 |
| 2026-08-13 | 24,900.00 | 25,100.00 | 23,950.00 | 24,450.00 | 24,450.00 | 284,414 |
| 2026-08-12 | 23,850.00 | 23,850.00 | 22,300.00 | 23,050.00 | 23,050.00 | 74,745 |
| 2026-08-11 | 22,500.00 | 24,700.00 | 22,100.00 | 23,350.00 | 23,350.00 | 175,706 |
| 2026-08-10 | 21,150.00 | 22,850.00 | 21,100.00 | 22,700.00 | 22,700.00 | 190,899 |
| 2026-08-07 | 21,400.00 | 21,850.00 | 20,450.00 | 21,150.00 | 21,150.00 | 144,441 |
| 2026-08-06 | 21,550.00 | 22,200.00 | 20,700.00 | 21,250.00 | 21,250.00 | 140,016 |
| 2026-08-05 | 22,450.00 | 22,450.00 | 20,950.00 | 22,000.00 | 22,000.00 | 268,292 |
| 2026-08-04 | 21,050.00 | 21,450.00 | 19,990.00 | 21,250.00 | 21,250.00 | 249,316 |
| 2026-08-03 | 19,300.00 | 21,150.00 | 19,040.00 | 20,050.00 | 20,050.00 | 154,983 |
| 2026-07-31 | 18,470.00 | 20,900.00 | 18,470.00 | 19,700.00 | 19,700.00 | 409,648 |
| 2026-07-30 | 16,200.00 | 17,660.00 | 15,830.00 | 16,170.00 | 16,170.00 | 338,021 |
| 2026-07-29 | 19,490.00 | 20,100.00 | 16,000.00 | 17,050.00 | 17,050.00 | 284,428 |
| 2026-07-28 | 21,500.00 | 21,550.00 | 18,600.00 | 18,930.00 | 18,930.00 | 246,955 |
| 2026-07-27 | 24,800.00 | 24,800.00 | 22,050.00 | 23,150.00 | 23,150.00 | 223,536 |
| 2026-07-24 | 26,800.00 | 26,850.00 | 22,950.00 | 24,900.00 | 24,900.00 | 335,895 |
| 2026-07-23 | 24,500.00 | 28,100.00 | 23,350.00 | 27,150.00 | 27,150.00 | 476,565 |
| 2026-07-22 | 24,900.00 | 27,350.00 | 24,050.00 | 24,100.00 | 24,100.00 | 494,443 |
| 2026-07-21 | 22,200.00 | 22,500.00 | 20,200.00 | 21,500.00 | 21,500.00 | 322,485 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.