KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,930.00 | 9,370.00 | 8,930.00 | 9,340.00 | 9,340.00 | 102,562 |
| 2023-11-01 | 8,700.00 | 9,020.00 | 8,700.00 | 8,820.00 | 8,820.00 | 62,003 |
| 2023-10-31 | 8,840.00 | 9,070.00 | 8,600.00 | 8,680.00 | 8,680.00 | 79,988 |
| 2023-10-30 | 8,510.00 | 8,950.00 | 8,510.00 | 8,800.00 | 8,800.00 | 88,483 |
| 2023-10-27 | 8,870.00 | 8,960.00 | 8,510.00 | 8,640.00 | 8,640.00 | 85,079 |
| 2023-10-26 | 8,960.00 | 9,140.00 | 8,720.00 | 8,870.00 | 8,870.00 | 112,967 |
| 2023-10-25 | 9,230.00 | 9,450.00 | 9,200.00 | 9,240.00 | 9,240.00 | 77,378 |
| 2023-10-24 | 8,770.00 | 9,240.00 | 8,420.00 | 9,230.00 | 9,230.00 | 120,055 |
| 2023-10-23 | 8,880.00 | 9,110.00 | 8,710.00 | 8,710.00 | 8,710.00 | 60,610 |
| 2023-10-20 | 9,080.00 | 9,210.00 | 8,830.00 | 8,980.00 | 8,980.00 | 155,000 |
| 2023-10-19 | 9,610.00 | 9,690.00 | 9,200.00 | 9,210.00 | 9,210.00 | 97,132 |
| 2023-10-18 | 9,680.00 | 9,910.00 | 9,630.00 | 9,810.00 | 9,810.00 | 63,091 |
| 2023-10-17 | 9,500.00 | 9,830.00 | 9,500.00 | 9,680.00 | 9,680.00 | 74,356 |
| 2023-10-16 | 9,610.00 | 9,850.00 | 9,300.00 | 9,470.00 | 9,470.00 | 72,208 |
| 2023-10-13 | 9,850.00 | 9,890.00 | 9,530.00 | 9,600.00 | 9,600.00 | 65,025 |
| 2023-10-12 | 9,850.00 | 9,900.00 | 9,690.00 | 9,840.00 | 9,840.00 | 35,163 |
| 2023-10-11 | 9,410.00 | 9,740.00 | 9,410.00 | 9,630.00 | 9,630.00 | 54,865 |
| 2023-10-10 | 9,640.00 | 9,810.00 | 8,800.00 | 9,360.00 | 9,360.00 | 107,203 |
| 2023-10-06 | 9,410.00 | 9,800.00 | 9,410.00 | 9,610.00 | 9,610.00 | 96,920 |
| 2023-10-05 | 9,560.00 | 9,750.00 | 9,380.00 | 9,520.00 | 9,520.00 | 133,821 |
| 2023-10-04 | 10,190.00 | 10,190.00 | 9,440.00 | 9,510.00 | 9,510.00 | 173,631 |
| 2023-09-27 | 9,630.00 | 10,250.00 | 9,630.00 | 10,190.00 | 10,190.00 | 107,331 |
| 2023-09-26 | 10,030.00 | 10,080.00 | 9,870.00 | 9,870.00 | 9,870.00 | 88,684 |
| 2023-09-25 | 10,000.00 | 10,150.00 | 10,000.00 | 10,030.00 | 10,030.00 | 65,014 |
| 2023-09-22 | 9,950.00 | 10,180.00 | 9,930.00 | 10,080.00 | 10,080.00 | 80,821 |
| 2023-09-21 | 10,530.00 | 10,600.00 | 10,060.00 | 10,110.00 | 10,110.00 | 194,107 |
| 2023-09-20 | 10,780.00 | 10,780.00 | 10,570.00 | 10,630.00 | 10,630.00 | 81,534 |
| 2023-09-19 | 10,900.00 | 10,900.00 | 10,650.00 | 10,780.00 | 10,780.00 | 68,427 |
| 2023-09-18 | 11,000.00 | 11,200.00 | 10,790.00 | 10,830.00 | 10,830.00 | 85,342 |
| 2023-09-15 | 11,250.00 | 11,610.00 | 11,080.00 | 11,090.00 | 11,090.00 | 151,137 |
| 2023-09-14 | 10,680.00 | 11,240.00 | 10,610.00 | 11,230.00 | 11,230.00 | 192,712 |
| 2023-09-13 | 10,730.00 | 11,080.00 | 10,500.00 | 10,550.00 | 10,550.00 | 137,842 |
| 2023-09-12 | 11,000.00 | 11,130.00 | 10,750.00 | 10,830.00 | 10,830.00 | 99,511 |
| 2023-09-11 | 11,020.00 | 11,230.00 | 10,840.00 | 10,930.00 | 10,930.00 | 93,532 |
| 2023-09-08 | 11,170.00 | 11,310.00 | 10,800.00 | 11,050.00 | 11,050.00 | 102,713 |
| 2023-09-07 | 11,140.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 91,032 |
| 2023-09-06 | 11,500.00 | 11,650.00 | 11,250.00 | 11,250.00 | 11,250.00 | 126,063 |
| 2023-09-05 | 11,510.00 | 11,700.00 | 11,420.00 | 11,570.00 | 11,570.00 | 120,592 |
| 2023-09-04 | 12,100.00 | 12,100.00 | 11,440.00 | 11,500.00 | 11,500.00 | 283,107 |
| 2023-09-01 | 11,500.00 | 12,050.00 | 11,380.00 | 11,950.00 | 11,950.00 | 326,118 |
| 2023-08-31 | 11,770.00 | 11,800.00 | 11,430.00 | 11,510.00 | 11,510.00 | 134,895 |
| 2023-08-30 | 11,520.00 | 11,930.00 | 11,420.00 | 11,750.00 | 11,750.00 | 300,019 |
| 2023-08-29 | 11,450.00 | 11,570.00 | 11,270.00 | 11,340.00 | 11,340.00 | 123,311 |
| 2023-08-28 | 11,250.00 | 11,490.00 | 11,130.00 | 11,360.00 | 11,360.00 | 149,677 |
| 2023-08-25 | 11,150.00 | 11,470.00 | 11,020.00 | 11,080.00 | 11,080.00 | 180,113 |
| 2023-08-24 | 10,980.00 | 11,460.00 | 10,900.00 | 11,370.00 | 11,370.00 | 355,161 |
| 2023-08-23 | 10,560.00 | 10,990.00 | 10,520.00 | 10,760.00 | 10,760.00 | 96,301 |
| 2023-08-22 | 11,000.00 | 11,150.00 | 10,540.00 | 10,600.00 | 10,600.00 | 135,031 |
| 2023-08-21 | 10,900.00 | 11,090.00 | 10,800.00 | 10,830.00 | 10,830.00 | 102,726 |
| 2023-08-18 | 10,600.00 | 11,180.00 | 10,500.00 | 10,950.00 | 10,950.00 | 174,457 |
| 2023-08-17 | 10,470.00 | 10,860.00 | 10,370.00 | 10,820.00 | 10,820.00 | 155,388 |
| 2023-08-16 | 10,850.00 | 10,970.00 | 10,640.00 | 10,660.00 | 10,660.00 | 183,496 |
| 2023-08-14 | 10,750.00 | 11,240.00 | 10,500.00 | 11,070.00 | 11,070.00 | 269,049 |
| 2023-08-11 | 10,730.00 | 11,040.00 | 10,730.00 | 10,770.00 | 10,770.00 | 147,982 |
| 2023-08-10 | 10,880.00 | 10,880.00 | 10,560.00 | 10,720.00 | 10,720.00 | 119,554 |
| 2023-08-09 | 10,680.00 | 10,970.00 | 10,680.00 | 10,900.00 | 10,900.00 | 106,802 |
| 2023-08-08 | 11,010.00 | 11,230.00 | 10,660.00 | 10,720.00 | 10,720.00 | 283,128 |
| 2023-08-07 | 10,800.00 | 11,090.00 | 10,700.00 | 11,090.00 | 11,090.00 | 191,761 |
| 2023-08-04 | 10,960.00 | 11,080.00 | 10,770.00 | 10,920.00 | 10,920.00 | 206,953 |
| 2023-08-03 | 11,210.00 | 11,310.00 | 10,760.00 | 10,970.00 | 10,970.00 | 400,598 |
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.