KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 12,460.00 | 12,530.00 | 11,230.00 | 11,290.00 | 11,290.00 | 678,036 |
| 2023-08-01 | 12,700.00 | 12,910.00 | 12,190.00 | 12,610.00 | 12,610.00 | 321,181 |
| 2023-07-31 | 12,650.00 | 13,040.00 | 12,470.00 | 12,700.00 | 12,700.00 | 256,523 |
| 2023-07-28 | 12,430.00 | 12,700.00 | 12,100.00 | 12,470.00 | 12,470.00 | 292,352 |
| 2023-07-27 | 11,660.00 | 12,640.00 | 11,660.00 | 12,470.00 | 12,470.00 | 355,739 |
| 2023-07-26 | 12,500.00 | 12,820.00 | 11,440.00 | 11,660.00 | 11,660.00 | 669,606 |
| 2023-07-25 | 12,990.00 | 13,110.00 | 12,500.00 | 12,530.00 | 12,530.00 | 312,028 |
| 2023-07-24 | 13,320.00 | 13,320.00 | 12,810.00 | 12,990.00 | 12,990.00 | 258,944 |
| 2023-07-21 | 13,140.00 | 13,650.00 | 13,070.00 | 13,290.00 | 13,290.00 | 295,656 |
| 2023-07-20 | 12,900.00 | 13,700.00 | 12,640.00 | 13,540.00 | 13,540.00 | 416,338 |
| 2023-07-19 | 13,420.00 | 13,420.00 | 12,650.00 | 12,880.00 | 12,880.00 | 456,961 |
| 2023-07-18 | 13,570.00 | 13,590.00 | 13,200.00 | 13,220.00 | 13,220.00 | 364,523 |
| 2023-07-17 | 12,900.00 | 13,620.00 | 12,650.00 | 13,330.00 | 13,330.00 | 589,565 |
| 2023-07-14 | 13,790.00 | 14,130.00 | 13,010.00 | 13,030.00 | 13,030.00 | 1,232,298 |
| 2023-07-13 | 13,100.00 | 13,650.00 | 13,020.00 | 13,460.00 | 13,460.00 | 1,158,182 |
| 2023-07-12 | 12,940.00 | 13,250.00 | 12,810.00 | 13,010.00 | 13,010.00 | 446,220 |
| 2023-07-11 | 12,510.00 | 13,030.00 | 12,510.00 | 12,960.00 | 12,960.00 | 495,925 |
| 2023-07-10 | 12,800.00 | 12,880.00 | 12,350.00 | 12,510.00 | 12,510.00 | 535,680 |
| 2023-07-07 | 13,390.00 | 13,480.00 | 12,720.00 | 12,800.00 | 12,800.00 | 770,667 |
| 2023-07-06 | 14,380.00 | 14,890.00 | 13,250.00 | 13,440.00 | 13,440.00 | 1,092,993 |
| 2023-07-05 | 15,760.00 | 15,900.00 | 14,360.00 | 14,380.00 | 14,380.00 | 1,380,214 |
| 2023-07-04 | 15,020.00 | 16,440.00 | 14,680.00 | 15,540.00 | 15,540.00 | 3,153,912 |
| 2023-07-03 | 14,190.00 | 15,400.00 | 14,060.00 | 15,230.00 | 15,230.00 | 1,654,445 |
| 2023-06-30 | 15,110.00 | 15,280.00 | 13,900.00 | 14,260.00 | 14,260.00 | 1,135,236 |
| 2023-06-29 | 15,850.00 | 16,150.00 | 14,520.00 | 15,100.00 | 15,100.00 | 5,284,375 |
| 2023-06-28 | 14,210.00 | 15,160.00 | 14,100.00 | 15,100.00 | 15,100.00 | 4,175,215 |
| 2023-06-27 | 14,470.00 | 14,520.00 | 13,230.00 | 13,830.00 | 13,830.00 | 1,556,540 |
| 2023-06-26 | 14,200.00 | 15,240.00 | 13,910.00 | 14,450.00 | 14,450.00 | 1,480,082 |
| 2023-06-23 | 15,200.00 | 15,950.00 | 13,730.00 | 14,310.00 | 14,310.00 | 3,454,997 |
| 2023-06-22 | 15,200.00 | 15,600.00 | 14,550.00 | 14,750.00 | 14,750.00 | 564,526 |
| 2023-06-21 | 16,100.00 | 16,100.00 | 15,380.00 | 15,550.00 | 15,550.00 | 816,850 |
| 2023-06-20 | 14,930.00 | 15,240.00 | 14,770.00 | 15,240.00 | 15,240.00 | 507,806 |
| 2023-06-19 | 14,810.00 | 15,670.00 | 14,210.00 | 15,080.00 | 15,080.00 | 4,019,435 |
| 2023-06-16 | 14,730.00 | 15,020.00 | 14,160.00 | 14,730.00 | 14,730.00 | 5,424,652 |
| 2023-06-15 | 11,920.00 | 14,720.00 | 11,660.00 | 14,320.00 | 14,320.00 | 14,753,690 |
| 2023-06-14 | 10,790.00 | 11,330.00 | 10,330.00 | 11,330.00 | 11,330.00 | 468,120 |
| 2023-06-13 | 10,560.00 | 10,780.00 | 10,050.00 | 10,640.00 | 10,640.00 | 200,520 |
| 2023-06-12 | 10,800.00 | 10,800.00 | 10,440.00 | 10,530.00 | 10,530.00 | 88,063 |
| 2023-06-09 | 10,450.00 | 10,830.00 | 10,410.00 | 10,720.00 | 10,720.00 | 115,520 |
| 2023-06-08 | 10,610.00 | 10,630.00 | 10,360.00 | 10,390.00 | 10,390.00 | 91,352 |
| 2023-06-07 | 10,630.00 | 10,840.00 | 10,480.00 | 10,650.00 | 10,650.00 | 116,484 |
| 2023-06-05 | 10,500.00 | 10,730.00 | 10,440.00 | 10,610.00 | 10,610.00 | 78,944 |
| 2023-06-02 | 10,910.00 | 10,910.00 | 10,430.00 | 10,450.00 | 10,450.00 | 127,156 |
| 2023-06-01 | 10,630.00 | 10,720.00 | 10,500.00 | 10,670.00 | 10,670.00 | 61,142 |
| 2023-05-31 | 10,940.00 | 10,980.00 | 10,570.00 | 10,650.00 | 10,650.00 | 120,943 |
| 2023-05-30 | 10,550.00 | 10,840.00 | 10,520.00 | 10,730.00 | 10,730.00 | 148,876 |
| 2023-05-26 | 10,470.00 | 10,610.00 | 10,290.00 | 10,390.00 | 10,390.00 | 73,133 |
| 2023-05-25 | 10,460.00 | 10,660.00 | 10,380.00 | 10,420.00 | 10,420.00 | 93,292 |
| 2023-05-24 | 10,480.00 | 10,490.00 | 10,330.00 | 10,360.00 | 10,360.00 | 116,890 |
| 2023-05-23 | 10,690.00 | 10,780.00 | 10,450.00 | 10,590.00 | 10,590.00 | 119,193 |
| 2023-05-22 | 10,590.00 | 10,750.00 | 10,500.00 | 10,670.00 | 10,670.00 | 122,165 |
| 2023-05-19 | 10,490.00 | 10,860.00 | 10,490.00 | 10,690.00 | 10,690.00 | 306,161 |
| 2023-05-18 | 10,000.00 | 11,250.00 | 9,990.00 | 10,450.00 | 10,450.00 | 1,512,117 |
| 2023-05-17 | 9,510.00 | 9,810.00 | 9,430.00 | 9,770.00 | 9,770.00 | 83,104 |
| 2023-05-16 | 9,550.00 | 9,700.00 | 9,430.00 | 9,550.00 | 9,550.00 | 96,372 |
| 2023-05-15 | 9,820.00 | 9,860.00 | 9,550.00 | 9,600.00 | 9,600.00 | 94,777 |
| 2023-05-12 | 9,920.00 | 9,990.00 | 9,750.00 | 9,820.00 | 9,820.00 | 84,225 |
| 2023-05-11 | 9,960.00 | 10,090.00 | 9,900.00 | 9,900.00 | 9,900.00 | 71,998 |
| 2023-05-10 | 9,910.00 | 10,090.00 | 9,870.00 | 9,930.00 | 9,930.00 | 82,596 |
| 2023-05-09 | 10,170.00 | 10,170.00 | 9,960.00 | 10,010.00 | 10,010.00 | 101,355 |
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.