KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 10,200.00 | 10,450.00 | 10,120.00 | 10,130.00 | 10,130.00 | 163,268 |
| 2023-05-04 | 10,090.00 | 10,150.00 | 10,000.00 | 10,070.00 | 10,070.00 | 121,247 |
| 2023-05-03 | 10,120.00 | 10,320.00 | 10,040.00 | 10,130.00 | 10,130.00 | 94,514 |
| 2023-05-02 | 10,200.00 | 10,300.00 | 10,030.00 | 10,200.00 | 10,200.00 | 88,719 |
| 2023-04-28 | 10,300.00 | 10,530.00 | 10,030.00 | 10,100.00 | 10,100.00 | 206,605 |
| 2023-04-27 | 10,050.00 | 11,370.00 | 10,050.00 | 10,220.00 | 10,220.00 | 1,279,459 |
| 2023-04-26 | 10,010.00 | 10,290.00 | 9,920.00 | 10,080.00 | 10,080.00 | 125,374 |
| 2023-04-25 | 10,640.00 | 10,740.00 | 10,030.00 | 10,080.00 | 10,080.00 | 226,375 |
| 2023-04-24 | 10,390.00 | 10,830.00 | 10,070.00 | 10,700.00 | 10,700.00 | 203,448 |
| 2023-04-21 | 10,780.00 | 10,840.00 | 10,380.00 | 10,390.00 | 10,390.00 | 199,062 |
| 2023-04-20 | 11,460.00 | 11,460.00 | 10,670.00 | 10,720.00 | 10,720.00 | 397,884 |
| 2023-04-19 | 11,450.00 | 11,650.00 | 11,340.00 | 11,440.00 | 11,440.00 | 175,991 |
| 2023-04-18 | 11,660.00 | 11,700.00 | 11,330.00 | 11,400.00 | 11,400.00 | 156,791 |
| 2023-04-17 | 11,530.00 | 11,680.00 | 11,380.00 | 11,640.00 | 11,640.00 | 157,307 |
| 2023-04-14 | 11,760.00 | 11,770.00 | 11,420.00 | 11,440.00 | 11,440.00 | 212,268 |
| 2023-04-13 | 11,260.00 | 11,690.00 | 11,150.00 | 11,640.00 | 11,640.00 | 269,334 |
| 2023-04-12 | 11,380.00 | 11,460.00 | 11,190.00 | 11,310.00 | 11,310.00 | 203,497 |
| 2023-04-11 | 11,450.00 | 11,470.00 | 11,100.00 | 11,380.00 | 11,380.00 | 264,430 |
| 2023-04-10 | 12,070.00 | 12,100.00 | 11,270.00 | 11,350.00 | 11,350.00 | 585,708 |
| 2023-04-07 | 12,270.00 | 12,450.00 | 12,060.00 | 12,100.00 | 12,100.00 | 310,564 |
| 2023-04-06 | 12,440.00 | 12,540.00 | 12,070.00 | 12,160.00 | 12,160.00 | 396,231 |
| 2023-04-05 | 12,790.00 | 13,140.00 | 12,440.00 | 12,550.00 | 12,550.00 | 853,160 |
| 2023-04-04 | 13,140.00 | 13,180.00 | 12,330.00 | 12,390.00 | 12,390.00 | 744,751 |
| 2023-04-03 | 12,500.00 | 13,250.00 | 12,210.00 | 12,750.00 | 12,750.00 | 916,504 |
| 2023-03-31 | 13,010.00 | 13,130.00 | 12,430.00 | 12,430.00 | 12,430.00 | 763,542 |
| 2023-03-30 | 13,590.00 | 13,600.00 | 12,950.00 | 13,070.00 | 13,070.00 | 724,092 |
| 2023-03-29 | 13,500.00 | 13,570.00 | 13,200.00 | 13,380.00 | 13,380.00 | 597,009 |
| 2023-03-28 | 13,130.00 | 14,290.00 | 13,070.00 | 13,620.00 | 13,620.00 | 4,393,276 |
| 2023-03-27 | 13,100.00 | 13,260.00 | 12,730.00 | 12,950.00 | 12,950.00 | 492,914 |
| 2023-03-24 | 12,880.00 | 13,360.00 | 12,830.00 | 12,880.00 | 12,880.00 | 682,881 |
| 2023-03-23 | 12,810.00 | 13,370.00 | 12,580.00 | 12,680.00 | 12,680.00 | 854,192 |
| 2023-03-22 | 12,330.00 | 13,940.00 | 12,140.00 | 13,070.00 | 13,070.00 | 2,278,821 |
| 2023-03-21 | 12,530.00 | 12,540.00 | 12,030.00 | 12,120.00 | 12,120.00 | 503,466 |
| 2023-03-20 | 12,700.00 | 13,950.00 | 12,220.00 | 12,490.00 | 12,490.00 | 1,634,820 |
| 2023-03-17 | 13,040.00 | 13,070.00 | 12,640.00 | 12,730.00 | 12,730.00 | 356,408 |
| 2023-03-16 | 11,930.00 | 13,110.00 | 11,720.00 | 12,830.00 | 12,830.00 | 628,607 |
| 2023-03-15 | 11,860.00 | 12,420.00 | 11,830.00 | 11,900.00 | 11,900.00 | 304,617 |
| 2023-03-14 | 12,260.00 | 12,270.00 | 11,460.00 | 11,710.00 | 11,710.00 | 473,234 |
| 2023-03-13 | 12,470.00 | 12,600.00 | 12,160.00 | 12,380.00 | 12,380.00 | 298,669 |
| 2023-03-10 | 12,860.00 | 13,090.00 | 12,470.00 | 12,650.00 | 12,650.00 | 378,827 |
| 2023-03-09 | 12,980.00 | 13,510.00 | 12,720.00 | 13,200.00 | 13,200.00 | 410,710 |
| 2023-03-08 | 13,330.00 | 13,490.00 | 12,920.00 | 12,980.00 | 12,980.00 | 293,368 |
| 2023-03-07 | 13,560.00 | 13,950.00 | 12,880.00 | 13,350.00 | 13,350.00 | 832,212 |
| 2023-03-06 | 13,250.00 | 13,410.00 | 12,750.00 | 13,310.00 | 13,310.00 | 499,482 |
| 2023-03-03 | 12,390.00 | 13,220.00 | 12,380.00 | 12,990.00 | 12,990.00 | 690,013 |
| 2023-03-02 | 12,850.00 | 12,860.00 | 12,070.00 | 12,390.00 | 12,390.00 | 602,742 |
| 2023-02-28 | 12,600.00 | 13,200.00 | 12,500.00 | 12,960.00 | 12,960.00 | 1,441,512 |
| 2023-02-27 | 12,540.00 | 12,610.00 | 12,050.00 | 12,480.00 | 12,480.00 | 736,408 |
| 2023-02-24 | 11,840.00 | 12,350.00 | 11,720.00 | 12,250.00 | 12,250.00 | 1,035,720 |
| 2023-02-23 | 11,330.00 | 12,070.00 | 11,050.00 | 11,830.00 | 11,830.00 | 664,249 |
| 2023-02-22 | 11,590.00 | 11,590.00 | 11,200.00 | 11,290.00 | 11,290.00 | 204,291 |
| 2023-02-21 | 11,810.00 | 12,000.00 | 11,630.00 | 11,740.00 | 11,740.00 | 441,093 |
| 2023-02-20 | 11,120.00 | 11,690.00 | 10,970.00 | 11,690.00 | 11,690.00 | 388,521 |
| 2023-02-17 | 10,880.00 | 11,060.00 | 10,800.00 | 10,970.00 | 10,970.00 | 219,027 |
| 2023-02-16 | 11,510.00 | 11,590.00 | 10,890.00 | 11,110.00 | 11,110.00 | 384,105 |
| 2023-02-15 | 11,770.00 | 11,870.00 | 11,190.00 | 11,210.00 | 11,210.00 | 324,621 |
| 2023-02-14 | 11,800.00 | 11,990.00 | 11,520.00 | 11,790.00 | 11,790.00 | 279,990 |
| 2023-02-13 | 11,780.00 | 12,000.00 | 11,680.00 | 11,700.00 | 11,700.00 | 273,446 |
| 2023-02-10 | 11,760.00 | 12,070.00 | 11,310.00 | 12,020.00 | 12,020.00 | 411,147 |
| 2023-02-09 | 12,000.00 | 12,070.00 | 11,670.00 | 11,760.00 | 11,760.00 | 462,330 |
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.