KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,720.00 | 8,760.00 | 8,620.00 | 8,710.00 | 8,710.00 | 241,396 |
| 2022-11-10 | 8,450.00 | 8,490.00 | 8,310.00 | 8,440.00 | 8,440.00 | 117,189 |
| 2022-11-09 | 8,580.00 | 8,740.00 | 8,510.00 | 8,510.00 | 8,510.00 | 183,329 |
| 2022-11-08 | 8,730.00 | 8,970.00 | 8,540.00 | 8,560.00 | 8,560.00 | 363,128 |
| 2022-11-07 | 8,660.00 | 8,800.00 | 8,540.00 | 8,580.00 | 8,580.00 | 260,861 |
| 2022-11-04 | 9,700.00 | 9,780.00 | 8,530.00 | 8,600.00 | 8,600.00 | 2,459,448 |
| 2022-11-03 | 7,700.00 | 8,090.00 | 7,610.00 | 8,090.00 | 8,090.00 | 165,871 |
| 2022-11-02 | 7,650.00 | 7,940.00 | 7,540.00 | 7,860.00 | 7,860.00 | 91,248 |
| 2022-11-01 | 7,330.00 | 7,690.00 | 7,330.00 | 7,660.00 | 7,660.00 | 100,049 |
| 2022-10-31 | 7,450.00 | 7,470.00 | 7,320.00 | 7,390.00 | 7,390.00 | 49,241 |
| 2022-10-28 | 7,480.00 | 7,620.00 | 7,250.00 | 7,390.00 | 7,390.00 | 100,406 |
| 2022-10-27 | 7,520.00 | 7,790.00 | 7,520.00 | 7,640.00 | 7,640.00 | 64,729 |
| 2022-10-26 | 7,840.00 | 7,890.00 | 7,540.00 | 7,560.00 | 7,560.00 | 103,893 |
| 2022-10-25 | 7,960.00 | 7,980.00 | 7,750.00 | 7,800.00 | 7,800.00 | 107,923 |
| 2022-10-24 | 7,740.00 | 8,190.00 | 7,630.00 | 7,920.00 | 7,920.00 | 248,142 |
| 2022-10-21 | 7,830.00 | 8,060.00 | 7,620.00 | 7,630.00 | 7,630.00 | 136,140 |
| 2022-10-20 | 8,090.00 | 8,180.00 | 7,950.00 | 7,970.00 | 7,970.00 | 108,197 |
| 2022-10-19 | 8,330.00 | 8,440.00 | 8,010.00 | 8,110.00 | 8,110.00 | 183,692 |
| 2022-10-18 | 8,470.00 | 8,740.00 | 8,240.00 | 8,310.00 | 8,310.00 | 678,588 |
| 2022-10-17 | 7,110.00 | 9,280.00 | 6,950.00 | 8,230.00 | 8,230.00 | 2,150,882 |
| 2022-10-14 | 6,930.00 | 7,190.00 | 6,930.00 | 7,140.00 | 7,140.00 | 61,365 |
| 2022-10-13 | 7,150.00 | 7,220.00 | 6,810.00 | 6,810.00 | 6,810.00 | 86,928 |
| 2022-10-12 | 7,170.00 | 7,390.00 | 7,170.00 | 7,250.00 | 7,250.00 | 42,407 |
| 2022-10-11 | 7,450.00 | 7,550.00 | 7,200.00 | 7,270.00 | 7,270.00 | 59,621 |
| 2022-10-07 | 7,570.00 | 7,890.00 | 7,530.00 | 7,680.00 | 7,680.00 | 33,690 |
| 2022-10-06 | 7,350.00 | 7,710.00 | 7,350.00 | 7,680.00 | 7,680.00 | 45,753 |
| 2022-10-05 | 7,570.00 | 7,630.00 | 7,300.00 | 7,370.00 | 7,370.00 | 40,262 |
| 2022-10-04 | 7,310.00 | 7,560.00 | 7,310.00 | 7,430.00 | 7,430.00 | 62,775 |
| 2022-09-30 | 6,900.00 | 8,000.00 | 6,890.00 | 7,270.00 | 7,270.00 | 187,012 |
| 2022-09-29 | 7,260.00 | 7,430.00 | 7,100.00 | 7,180.00 | 7,180.00 | 72,085 |
| 2022-09-28 | 7,480.00 | 7,680.00 | 7,130.00 | 7,200.00 | 7,200.00 | 98,849 |
| 2022-09-27 | 7,320.00 | 7,750.00 | 7,320.00 | 7,600.00 | 7,600.00 | 175,494 |
| 2022-09-26 | 7,900.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100,421 |
| 2022-09-23 | 8,450.00 | 8,540.00 | 8,100.00 | 8,100.00 | 8,100.00 | 75,664 |
| 2022-09-22 | 8,700.00 | 8,790.00 | 8,510.00 | 8,590.00 | 8,590.00 | 43,369 |
| 2022-09-21 | 8,650.00 | 8,830.00 | 8,650.00 | 8,800.00 | 8,800.00 | 23,037 |
| 2022-09-20 | 8,820.00 | 8,970.00 | 8,800.00 | 8,800.00 | 8,800.00 | 33,771 |
| 2022-09-19 | 9,010.00 | 9,060.00 | 8,730.00 | 8,810.00 | 8,810.00 | 68,662 |
| 2022-09-16 | 9,200.00 | 9,300.00 | 8,930.00 | 9,100.00 | 9,100.00 | 117,997 |
| 2022-09-15 | 9,370.00 | 9,540.00 | 9,300.00 | 9,320.00 | 9,320.00 | 99,755 |
| 2022-09-14 | 9,090.00 | 9,400.00 | 9,070.00 | 9,360.00 | 9,360.00 | 100,683 |
| 2022-09-13 | 9,170.00 | 9,890.00 | 9,140.00 | 9,560.00 | 9,560.00 | 259,686 |
| 2022-09-08 | 9,500.00 | 9,530.00 | 9,030.00 | 9,030.00 | 9,030.00 | 87,061 |
| 2022-09-07 | 9,700.00 | 9,870.00 | 9,350.00 | 9,500.00 | 9,500.00 | 198,385 |
| 2022-09-06 | 8,680.00 | 9,780.00 | 8,680.00 | 9,600.00 | 9,600.00 | 386,521 |
| 2022-09-05 | 9,000.00 | 9,080.00 | 8,750.00 | 8,780.00 | 8,780.00 | 70,484 |
| 2022-09-02 | 9,190.00 | 9,350.00 | 9,000.00 | 9,150.00 | 9,150.00 | 105,582 |
| 2022-09-01 | 8,990.00 | 9,210.00 | 8,910.00 | 8,930.00 | 8,930.00 | 51,216 |
| 2022-08-31 | 8,740.00 | 9,110.00 | 8,740.00 | 9,110.00 | 9,110.00 | 44,834 |
| 2022-08-30 | 8,760.00 | 8,920.00 | 8,700.00 | 8,870.00 | 8,870.00 | 47,816 |
| 2022-08-29 | 8,700.00 | 8,900.00 | 8,700.00 | 8,760.00 | 8,760.00 | 47,321 |
| 2022-08-26 | 9,200.00 | 9,330.00 | 9,110.00 | 9,110.00 | 9,110.00 | 65,075 |
| 2022-08-25 | 8,950.00 | 9,140.00 | 8,950.00 | 9,110.00 | 9,110.00 | 54,504 |
| 2022-08-24 | 8,840.00 | 8,960.00 | 8,790.00 | 8,930.00 | 8,930.00 | 66,943 |
| 2022-08-23 | 8,990.00 | 9,050.00 | 8,800.00 | 8,840.00 | 8,840.00 | 72,663 |
| 2022-08-22 | 9,350.00 | 9,450.00 | 9,140.00 | 9,140.00 | 9,140.00 | 108,607 |
| 2022-08-19 | 9,610.00 | 9,830.00 | 9,560.00 | 9,570.00 | 9,570.00 | 70,953 |
| 2022-08-18 | 9,590.00 | 9,680.00 | 9,510.00 | 9,600.00 | 9,600.00 | 75,829 |
| 2022-08-17 | 9,950.00 | 10,000.00 | 9,670.00 | 9,740.00 | 9,740.00 | 109,305 |
| 2022-08-16 | 10,050.00 | 10,100.00 | 9,950.00 | 9,960.00 | 9,960.00 | 72,580 |
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.