KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 19,630.00 | 21,400.00 | 18,390.00 | 20,200.00 | 20,200.00 | 5,194,851 |
| 2024-01-26 | 20,000.00 | 20,200.00 | 18,550.00 | 19,800.00 | 19,800.00 | 7,191,424 |
| 2024-01-25 | 17,460.00 | 20,350.00 | 17,000.00 | 20,350.00 | 20,350.00 | 14,429,910 |
| 2024-01-24 | 13,790.00 | 15,660.00 | 13,090.00 | 15,660.00 | 15,660.00 | 13,162,360 |
| 2024-01-23 | 12,110.00 | 12,360.00 | 11,770.00 | 12,050.00 | 12,050.00 | 659,850 |
| 2024-01-22 | 11,830.00 | 11,880.00 | 11,510.00 | 11,750.00 | 11,750.00 | 318,083 |
| 2024-01-19 | 11,270.00 | 11,700.00 | 11,000.00 | 11,580.00 | 11,580.00 | 438,375 |
| 2024-01-18 | 10,670.00 | 10,870.00 | 10,480.00 | 10,850.00 | 10,850.00 | 100,812 |
| 2024-01-17 | 11,060.00 | 11,230.00 | 10,650.00 | 10,670.00 | 10,670.00 | 152,501 |
| 2024-01-16 | 10,990.00 | 11,450.00 | 10,870.00 | 11,120.00 | 11,120.00 | 109,650 |
| 2024-01-15 | 11,250.00 | 11,370.00 | 10,920.00 | 11,090.00 | 11,090.00 | 88,014 |
| 2024-01-12 | 11,600.00 | 11,730.00 | 11,250.00 | 11,250.00 | 11,250.00 | 138,087 |
| 2024-01-11 | 11,710.00 | 11,780.00 | 11,510.00 | 11,610.00 | 11,610.00 | 191,718 |
| 2024-01-10 | 12,480.00 | 12,480.00 | 11,520.00 | 11,710.00 | 11,710.00 | 479,567 |
| 2024-01-09 | 12,500.00 | 12,560.00 | 12,110.00 | 12,340.00 | 12,340.00 | 505,533 |
| 2024-01-08 | 11,850.00 | 12,410.00 | 11,660.00 | 12,310.00 | 12,310.00 | 549,199 |
| 2024-01-05 | 11,960.00 | 13,150.00 | 11,420.00 | 11,700.00 | 11,700.00 | 1,645,269 |
| 2024-01-04 | 11,880.00 | 11,920.00 | 11,570.00 | 11,850.00 | 11,850.00 | 199,621 |
| 2024-01-03 | 11,810.00 | 12,110.00 | 11,620.00 | 11,880.00 | 11,880.00 | 362,167 |
| 2024-01-02 | 10,900.00 | 11,780.00 | 10,810.00 | 11,780.00 | 11,780.00 | 393,690 |
| 2023-12-28 | 10,890.00 | 10,990.00 | 10,710.00 | 10,780.00 | 10,780.00 | 82,321 |
| 2023-12-27 | 10,690.00 | 11,030.00 | 10,690.00 | 10,920.00 | 10,920.00 | 91,372 |
| 2023-12-26 | 10,790.00 | 10,900.00 | 10,670.00 | 10,770.00 | 10,770.00 | 89,713 |
| 2023-12-22 | 11,140.00 | 11,260.00 | 10,870.00 | 10,870.00 | 10,870.00 | 101,291 |
| 2023-12-21 | 11,160.00 | 11,260.00 | 10,960.00 | 11,080.00 | 11,080.00 | 147,831 |
| 2023-12-20 | 11,140.00 | 11,370.00 | 11,070.00 | 11,290.00 | 11,290.00 | 122,855 |
| 2023-12-19 | 11,390.00 | 11,400.00 | 11,030.00 | 11,120.00 | 11,120.00 | 167,292 |
| 2023-12-18 | 11,230.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 104,014 |
| 2023-12-15 | 11,430.00 | 11,600.00 | 11,210.00 | 11,230.00 | 11,230.00 | 146,724 |
| 2023-12-14 | 11,440.00 | 11,640.00 | 11,190.00 | 11,300.00 | 11,300.00 | 138,545 |
| 2023-12-13 | 11,410.00 | 11,530.00 | 11,210.00 | 11,300.00 | 11,300.00 | 103,167 |
| 2023-12-12 | 11,460.00 | 11,560.00 | 11,390.00 | 11,500.00 | 11,500.00 | 90,465 |
| 2023-12-11 | 11,170.00 | 11,500.00 | 11,170.00 | 11,450.00 | 11,450.00 | 90,992 |
| 2023-12-08 | 11,070.00 | 11,420.00 | 11,070.00 | 11,240.00 | 11,240.00 | 167,691 |
| 2023-12-07 | 11,130.00 | 11,260.00 | 10,910.00 | 11,000.00 | 11,000.00 | 161,631 |
| 2023-12-06 | 11,430.00 | 11,430.00 | 10,990.00 | 11,140.00 | 11,140.00 | 217,270 |
| 2023-12-05 | 11,790.00 | 12,320.00 | 11,060.00 | 11,430.00 | 11,430.00 | 874,758 |
| 2023-12-04 | 11,620.00 | 11,880.00 | 11,410.00 | 11,790.00 | 11,790.00 | 174,570 |
| 2023-12-01 | 11,190.00 | 11,910.00 | 11,160.00 | 11,590.00 | 11,590.00 | 419,249 |
| 2023-11-30 | 11,070.00 | 11,550.00 | 11,070.00 | 11,270.00 | 11,270.00 | 174,604 |
| 2023-11-29 | 11,200.00 | 11,350.00 | 10,890.00 | 11,150.00 | 11,150.00 | 393,848 |
| 2023-11-28 | 10,550.00 | 11,250.00 | 10,500.00 | 11,200.00 | 11,200.00 | 243,903 |
| 2023-11-27 | 10,360.00 | 10,620.00 | 9,600.00 | 10,600.00 | 10,600.00 | 115,378 |
| 2023-11-24 | 10,350.00 | 10,540.00 | 10,180.00 | 10,460.00 | 10,460.00 | 82,721 |
| 2023-11-23 | 10,630.00 | 10,750.00 | 10,300.00 | 10,350.00 | 10,350.00 | 113,677 |
| 2023-11-22 | 10,700.00 | 10,810.00 | 10,520.00 | 10,670.00 | 10,670.00 | 52,278 |
| 2023-11-21 | 11,050.00 | 11,080.00 | 10,750.00 | 10,810.00 | 10,810.00 | 129,543 |
| 2023-11-20 | 11,040.00 | 11,160.00 | 10,860.00 | 10,990.00 | 10,990.00 | 136,055 |
| 2023-11-17 | 10,680.00 | 11,250.00 | 10,600.00 | 11,150.00 | 11,150.00 | 248,303 |
| 2023-11-16 | 10,580.00 | 10,800.00 | 10,440.00 | 10,670.00 | 10,670.00 | 74,601 |
| 2023-11-15 | 10,670.00 | 10,720.00 | 10,420.00 | 10,500.00 | 10,500.00 | 141,411 |
| 2023-11-14 | 9,960.00 | 10,850.00 | 9,900.00 | 10,520.00 | 10,520.00 | 165,429 |
| 2023-11-13 | 10,300.00 | 10,370.00 | 9,900.00 | 9,900.00 | 9,900.00 | 87,177 |
| 2023-11-10 | 10,400.00 | 10,570.00 | 10,160.00 | 10,250.00 | 10,250.00 | 118,479 |
| 2023-11-09 | 10,450.00 | 10,950.00 | 10,450.00 | 10,570.00 | 10,570.00 | 279,794 |
| 2023-11-08 | 10,020.00 | 10,780.00 | 10,020.00 | 10,300.00 | 10,300.00 | 262,567 |
| 2023-11-07 | 9,920.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | 134,889 |
| 2023-11-06 | 9,640.00 | 9,940.00 | 9,480.00 | 9,900.00 | 9,900.00 | 110,529 |
| 2023-11-03 | 9,340.00 | 9,580.00 | 9,300.00 | 9,520.00 | 9,520.00 | 79,524 |
| 2023-11-02 | 8,930.00 | 9,370.00 | 8,930.00 | 9,340.00 | 9,340.00 | 102,562 |
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.