KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 12,440.00 | 12,450.00 | 11,930.00 | 12,150.00 | 12,150.00 | 635,994 |
| 2023-02-07 | 11,570.00 | 12,710.00 | 11,520.00 | 12,280.00 | 12,280.00 | 1,854,958 |
| 2023-02-06 | 11,940.00 | 12,400.00 | 11,550.00 | 11,570.00 | 11,570.00 | 1,183,032 |
| 2023-02-03 | 11,980.00 | 12,280.00 | 11,620.00 | 11,910.00 | 11,910.00 | 2,125,836 |
| 2023-02-02 | 11,640.00 | 12,790.00 | 11,350.00 | 11,580.00 | 11,580.00 | 3,732,271 |
| 2023-02-01 | 10,330.00 | 10,830.00 | 10,230.00 | 10,810.00 | 10,810.00 | 476,372 |
| 2023-01-31 | 10,160.00 | 10,470.00 | 10,160.00 | 10,250.00 | 10,250.00 | 285,390 |
| 2023-01-30 | 10,910.00 | 10,940.00 | 10,300.00 | 10,340.00 | 10,340.00 | 517,242 |
| 2023-01-27 | 10,900.00 | 11,130.00 | 10,680.00 | 10,780.00 | 10,780.00 | 342,582 |
| 2023-01-26 | 11,750.00 | 11,850.00 | 10,820.00 | 10,930.00 | 10,930.00 | 653,022 |
| 2023-01-25 | 11,910.00 | 11,930.00 | 11,580.00 | 11,750.00 | 11,750.00 | 369,810 |
| 2023-01-20 | 11,650.00 | 12,100.00 | 11,500.00 | 11,900.00 | 11,900.00 | 603,129 |
| 2023-01-19 | 11,200.00 | 11,600.00 | 11,050.00 | 11,550.00 | 11,550.00 | 333,240 |
| 2023-01-18 | 11,700.00 | 11,750.00 | 11,250.00 | 11,400.00 | 11,400.00 | 440,852 |
| 2023-01-17 | 11,350.00 | 11,700.00 | 11,050.00 | 11,450.00 | 11,450.00 | 548,288 |
| 2023-01-16 | 11,000.00 | 11,600.00 | 11,000.00 | 11,300.00 | 11,300.00 | 717,923 |
| 2023-01-13 | 10,700.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,950.00 | 541,060 |
| 2023-01-12 | 10,800.00 | 10,950.00 | 10,500.00 | 10,650.00 | 10,650.00 | 470,778 |
| 2023-01-11 | 10,150.00 | 10,800.00 | 10,150.00 | 10,750.00 | 10,750.00 | 1,256,008 |
| 2023-01-10 | 10,050.00 | 10,250.00 | 9,980.00 | 10,050.00 | 10,050.00 | 362,075 |
| 2023-01-09 | 9,810.00 | 9,960.00 | 9,690.00 | 9,880.00 | 9,880.00 | 317,229 |
| 2023-01-06 | 9,800.00 | 9,930.00 | 9,680.00 | 9,680.00 | 9,680.00 | 280,387 |
| 2023-01-05 | 10,200.00 | 10,300.00 | 9,850.00 | 9,860.00 | 9,860.00 | 396,447 |
| 2023-01-04 | 9,690.00 | 10,200.00 | 9,650.00 | 10,200.00 | 10,200.00 | 516,251 |
| 2023-01-03 | 9,390.00 | 9,860.00 | 9,330.00 | 9,820.00 | 9,820.00 | 353,545 |
| 2023-01-02 | 10,250.00 | 10,450.00 | 9,170.00 | 9,460.00 | 9,460.00 | 842,882 |
| 2022-12-29 | 10,050.00 | 10,200.00 | 9,920.00 | 10,100.00 | 10,100.00 | 354,067 |
| 2022-12-28 | 10,100.00 | 10,350.00 | 9,810.00 | 9,990.00 | 9,990.00 | 569,562 |
| 2022-12-27 | 9,740.00 | 10,300.00 | 9,740.00 | 10,050.00 | 10,050.00 | 820,153 |
| 2022-12-26 | 9,040.00 | 9,910.00 | 9,030.00 | 9,580.00 | 9,580.00 | 951,183 |
| 2022-12-23 | 9,190.00 | 9,300.00 | 8,960.00 | 8,960.00 | 8,960.00 | 138,717 |
| 2022-12-22 | 9,400.00 | 9,570.00 | 9,330.00 | 9,410.00 | 9,410.00 | 146,646 |
| 2022-12-21 | 9,500.00 | 9,680.00 | 9,210.00 | 9,280.00 | 9,280.00 | 212,255 |
| 2022-12-20 | 9,530.00 | 9,770.00 | 9,170.00 | 9,170.00 | 9,170.00 | 390,391 |
| 2022-12-19 | 9,500.00 | 9,720.00 | 9,380.00 | 9,640.00 | 9,640.00 | 96,787 |
| 2022-12-16 | 9,560.00 | 9,670.00 | 9,410.00 | 9,500.00 | 9,500.00 | 142,971 |
| 2022-12-15 | 9,990.00 | 10,100.00 | 9,740.00 | 9,760.00 | 9,760.00 | 168,756 |
| 2022-12-14 | 9,550.00 | 10,250.00 | 9,430.00 | 10,050.00 | 10,050.00 | 509,697 |
| 2022-12-13 | 9,690.00 | 9,800.00 | 9,310.00 | 9,450.00 | 9,450.00 | 175,066 |
| 2022-12-12 | 10,000.00 | 10,000.00 | 9,660.00 | 9,690.00 | 9,690.00 | 123,988 |
| 2022-12-09 | 9,970.00 | 10,100.00 | 9,840.00 | 10,000.00 | 10,000.00 | 165,048 |
| 2022-12-08 | 9,750.00 | 9,940.00 | 9,520.00 | 9,770.00 | 9,770.00 | 211,753 |
| 2022-12-07 | 10,150.00 | 10,200.00 | 9,920.00 | 9,920.00 | 9,920.00 | 206,501 |
| 2022-12-06 | 9,980.00 | 10,350.00 | 9,920.00 | 10,300.00 | 10,300.00 | 206,213 |
| 2022-12-05 | 11,000.00 | 11,050.00 | 9,870.00 | 10,150.00 | 10,150.00 | 660,024 |
| 2022-12-02 | 10,900.00 | 11,300.00 | 10,600.00 | 10,900.00 | 10,900.00 | 523,749 |
| 2022-12-01 | 10,950.00 | 11,350.00 | 10,800.00 | 10,900.00 | 10,900.00 | 415,768 |
| 2022-11-30 | 10,900.00 | 11,150.00 | 10,650.00 | 10,750.00 | 10,750.00 | 399,398 |
| 2022-11-29 | 10,850.00 | 11,000.00 | 10,550.00 | 10,850.00 | 10,850.00 | 391,214 |
| 2022-11-28 | 10,850.00 | 11,050.00 | 10,400.00 | 10,500.00 | 10,500.00 | 578,072 |
| 2022-11-25 | 10,300.00 | 10,900.00 | 10,250.00 | 10,750.00 | 10,750.00 | 1,095,155 |
| 2022-11-24 | 9,270.00 | 10,350.00 | 9,240.00 | 10,250.00 | 10,250.00 | 2,819,961 |
| 2022-11-23 | 9,150.00 | 9,550.00 | 9,150.00 | 9,270.00 | 9,270.00 | 531,677 |
| 2022-11-22 | 9,060.00 | 9,160.00 | 9,000.00 | 9,060.00 | 9,060.00 | 100,931 |
| 2022-11-21 | 9,010.00 | 9,230.00 | 8,980.00 | 9,060.00 | 9,060.00 | 104,815 |
| 2022-11-18 | 9,100.00 | 9,310.00 | 8,910.00 | 9,010.00 | 9,010.00 | 223,126 |
| 2022-11-17 | 9,160.00 | 9,960.00 | 9,060.00 | 9,150.00 | 9,150.00 | 842,330 |
| 2022-11-16 | 9,410.00 | 9,410.00 | 9,120.00 | 9,210.00 | 9,210.00 | 273,776 |
| 2022-11-15 | 9,450.00 | 9,660.00 | 9,320.00 | 9,390.00 | 9,390.00 | 676,316 |
| 2022-11-14 | 8,810.00 | 10,350.00 | 8,810.00 | 9,420.00 | 9,420.00 | 2,935,832 |
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.