KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,650.00 | 12,840.00 | 11,580.00 | 11,620.00 | 11,620.00 | 560,015 |
| 2024-07-24 | 12,710.00 | 13,200.00 | 12,690.00 | 13,100.00 | 13,100.00 | 68,040 |
| 2024-07-23 | 13,200.00 | 13,340.00 | 12,840.00 | 12,930.00 | 12,930.00 | 169,279 |
| 2024-07-22 | 13,900.00 | 13,900.00 | 13,100.00 | 13,170.00 | 13,170.00 | 144,359 |
| 2024-07-19 | 13,820.00 | 13,960.00 | 13,600.00 | 13,900.00 | 13,900.00 | 132,105 |
| 2024-07-18 | 14,000.00 | 14,170.00 | 13,700.00 | 13,900.00 | 13,900.00 | 159,812 |
| 2024-07-17 | 14,550.00 | 14,670.00 | 14,150.00 | 14,260.00 | 14,260.00 | 97,955 |
| 2024-07-16 | 14,880.00 | 14,880.00 | 14,310.00 | 14,550.00 | 14,550.00 | 551,485 |
| 2024-07-15 | 14,820.00 | 15,130.00 | 14,200.00 | 14,930.00 | 14,930.00 | 349,579 |
| 2024-07-12 | 15,310.00 | 15,470.00 | 14,890.00 | 14,900.00 | 14,900.00 | 435,412 |
| 2024-07-11 | 15,970.00 | 16,380.00 | 15,440.00 | 15,470.00 | 15,470.00 | 181,129 |
| 2024-07-10 | 16,300.00 | 16,300.00 | 15,500.00 | 15,700.00 | 15,700.00 | 164,378 |
| 2024-07-09 | 15,550.00 | 16,180.00 | 15,410.00 | 16,140.00 | 16,140.00 | 251,463 |
| 2024-07-08 | 15,350.00 | 15,640.00 | 15,240.00 | 15,550.00 | 15,550.00 | 127,087 |
| 2024-07-05 | 16,840.00 | 16,880.00 | 15,280.00 | 15,350.00 | 15,350.00 | 392,131 |
| 2024-07-04 | 16,440.00 | 16,740.00 | 16,270.00 | 16,390.00 | 16,390.00 | 189,219 |
| 2024-07-03 | 17,400.00 | 17,690.00 | 16,110.00 | 16,290.00 | 16,290.00 | 483,360 |
| 2024-07-02 | 18,000.00 | 18,180.00 | 16,700.00 | 17,500.00 | 17,500.00 | 579,257 |
| 2024-07-01 | 18,930.00 | 18,930.00 | 17,630.00 | 17,880.00 | 17,880.00 | 555,693 |
| 2024-06-28 | 19,000.00 | 19,620.00 | 18,640.00 | 18,910.00 | 18,910.00 | 530,752 |
| 2024-06-27 | 19,000.00 | 19,920.00 | 18,480.00 | 18,750.00 | 18,750.00 | 711,521 |
| 2024-06-26 | 18,320.00 | 19,450.00 | 17,410.00 | 18,960.00 | 18,960.00 | 1,630,405 |
| 2024-06-25 | 18,130.00 | 18,140.00 | 16,700.00 | 17,110.00 | 17,110.00 | 402,030 |
| 2024-06-24 | 18,960.00 | 19,250.00 | 17,920.00 | 18,270.00 | 18,270.00 | 219,351 |
| 2024-06-21 | 17,940.00 | 19,120.00 | 17,830.00 | 18,960.00 | 18,960.00 | 405,245 |
| 2024-06-20 | 18,570.00 | 18,890.00 | 17,860.00 | 18,240.00 | 18,240.00 | 227,709 |
| 2024-06-19 | 17,830.00 | 18,690.00 | 17,780.00 | 18,650.00 | 18,650.00 | 539,715 |
| 2024-06-18 | 17,850.00 | 18,260.00 | 17,680.00 | 17,720.00 | 17,720.00 | 168,193 |
| 2024-06-17 | 17,510.00 | 17,990.00 | 17,420.00 | 17,850.00 | 17,850.00 | 130,905 |
| 2024-06-14 | 18,480.00 | 18,480.00 | 17,690.00 | 17,690.00 | 17,690.00 | 233,567 |
| 2024-06-13 | 18,120.00 | 18,450.00 | 17,600.00 | 18,300.00 | 18,300.00 | 551,856 |
| 2024-06-12 | 16,670.00 | 18,370.00 | 16,200.00 | 18,070.00 | 18,070.00 | 1,694,681 |
| 2024-06-11 | 16,200.00 | 16,450.00 | 16,090.00 | 16,320.00 | 16,320.00 | 115,088 |
| 2024-06-10 | 16,720.00 | 16,740.00 | 16,280.00 | 16,350.00 | 16,350.00 | 120,543 |
| 2024-06-07 | 15,850.00 | 16,750.00 | 15,850.00 | 16,700.00 | 16,700.00 | 297,102 |
| 2024-06-05 | 16,500.00 | 17,000.00 | 15,570.00 | 15,800.00 | 15,800.00 | 383,961 |
| 2024-06-04 | 16,100.00 | 16,600.00 | 15,700.00 | 16,220.00 | 16,220.00 | 364,161 |
| 2024-06-03 | 13,940.00 | 16,300.00 | 13,900.00 | 16,250.00 | 16,250.00 | 913,792 |
| 2024-05-31 | 13,740.00 | 13,970.00 | 13,650.00 | 13,920.00 | 13,920.00 | 104,116 |
| 2024-05-30 | 14,000.00 | 14,180.00 | 13,700.00 | 13,830.00 | 13,830.00 | 112,570 |
| 2024-05-29 | 14,810.00 | 14,820.00 | 14,100.00 | 14,100.00 | 14,100.00 | 158,548 |
| 2024-05-28 | 14,670.00 | 14,940.00 | 14,430.00 | 14,600.00 | 14,600.00 | 94,898 |
| 2024-05-27 | 14,660.00 | 14,940.00 | 14,240.00 | 14,670.00 | 14,670.00 | 141,159 |
| 2024-05-24 | 15,200.00 | 15,200.00 | 14,640.00 | 14,660.00 | 14,660.00 | 130,367 |
| 2024-05-23 | 15,210.00 | 15,320.00 | 14,800.00 | 15,200.00 | 15,200.00 | 86,245 |
| 2024-05-22 | 15,260.00 | 15,270.00 | 14,970.00 | 15,040.00 | 15,040.00 | 82,768 |
| 2024-05-21 | 15,180.00 | 15,300.00 | 15,000.00 | 15,120.00 | 15,120.00 | 96,061 |
| 2024-05-20 | 15,490.00 | 15,540.00 | 14,990.00 | 15,110.00 | 15,110.00 | 168,986 |
| 2024-05-17 | 15,850.00 | 16,080.00 | 15,400.00 | 15,500.00 | 15,500.00 | 230,058 |
| 2024-05-16 | 16,400.00 | 16,720.00 | 16,180.00 | 16,310.00 | 16,310.00 | 346,715 |
| 2024-05-14 | 15,210.00 | 16,330.00 | 15,200.00 | 16,220.00 | 16,220.00 | 394,300 |
| 2024-05-13 | 15,330.00 | 15,650.00 | 15,050.00 | 15,200.00 | 15,200.00 | 108,876 |
| 2024-05-10 | 15,650.00 | 15,750.00 | 15,190.00 | 15,330.00 | 15,330.00 | 144,473 |
| 2024-05-09 | 16,110.00 | 16,340.00 | 15,550.00 | 15,610.00 | 15,610.00 | 273,846 |
| 2024-05-08 | 16,630.00 | 16,630.00 | 15,920.00 | 16,080.00 | 16,080.00 | 222,111 |
| 2024-05-07 | 16,430.00 | 16,680.00 | 16,300.00 | 16,630.00 | 16,630.00 | 372,032 |
| 2024-05-03 | 15,950.00 | 17,280.00 | 15,830.00 | 16,000.00 | 16,000.00 | 1,252,981 |
| 2024-05-02 | 15,150.00 | 15,950.00 | 15,000.00 | 15,730.00 | 15,730.00 | 366,568 |
| 2024-04-30 | 15,050.00 | 15,180.00 | 14,690.00 | 15,060.00 | 15,060.00 | 150,061 |
| 2024-04-29 | 15,590.00 | 15,590.00 | 14,980.00 | 15,050.00 | 15,050.00 | 155,115 |
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.