KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,100.00 | 10,150.00 | 9,910.00 | 9,980.00 | 9,980.00 | 110,846 |
| 2022-08-11 | 10,250.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | 78,710 |
| 2022-08-10 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | 117,574 |
| 2022-08-09 | 10,250.00 | 11,100.00 | 10,000.00 | 10,300.00 | 10,300.00 | 670,119 |
| 2022-08-08 | 10,400.00 | 10,400.00 | 10,050.00 | 10,150.00 | 10,150.00 | 75,334 |
| 2022-08-05 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 105,545 |
| 2022-08-04 | 10,450.00 | 10,600.00 | 10,150.00 | 10,300.00 | 10,300.00 | 191,747 |
| 2022-08-03 | 10,400.00 | 10,650.00 | 10,100.00 | 10,250.00 | 10,250.00 | 370,805 |
| 2022-08-02 | 10,100.00 | 10,550.00 | 9,960.00 | 9,970.00 | 9,970.00 | 298,768 |
| 2022-08-01 | 10,150.00 | 10,300.00 | 9,990.00 | 10,050.00 | 10,050.00 | 161,895 |
| 2022-07-29 | 9,620.00 | 10,450.00 | 9,550.00 | 10,150.00 | 10,150.00 | 830,785 |
| 2022-07-28 | 9,700.00 | 9,700.00 | 9,420.00 | 9,420.00 | 9,420.00 | 66,449 |
| 2022-07-27 | 9,690.00 | 9,690.00 | 9,410.00 | 9,530.00 | 9,530.00 | 93,425 |
| 2022-07-26 | 9,550.00 | 9,630.00 | 9,420.00 | 9,630.00 | 9,630.00 | 77,601 |
| 2022-07-25 | 9,560.00 | 9,560.00 | 9,280.00 | 9,550.00 | 9,550.00 | 107,138 |
| 2022-07-22 | 8,980.00 | 9,940.00 | 8,980.00 | 9,560.00 | 9,560.00 | 764,842 |
| 2022-07-21 | 8,800.00 | 9,220.00 | 8,790.00 | 8,970.00 | 8,970.00 | 154,266 |
| 2022-07-20 | 9,000.00 | 9,030.00 | 8,670.00 | 8,690.00 | 8,690.00 | 104,658 |
| 2022-07-19 | 8,470.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 56,773 |
| 2022-07-18 | 8,300.00 | 8,570.00 | 8,300.00 | 8,520.00 | 8,520.00 | 59,951 |
| 2022-07-15 | 8,470.00 | 8,470.00 | 8,150.00 | 8,210.00 | 8,210.00 | 36,013 |
| 2022-07-14 | 8,250.00 | 8,430.00 | 8,210.00 | 8,360.00 | 8,360.00 | 30,730 |
| 2022-07-13 | 8,250.00 | 8,420.00 | 8,200.00 | 8,340.00 | 8,340.00 | 37,954 |
| 2022-07-12 | 8,530.00 | 8,630.00 | 8,190.00 | 8,300.00 | 8,300.00 | 63,441 |
| 2022-07-11 | 8,620.00 | 8,760.00 | 8,530.00 | 8,680.00 | 8,680.00 | 32,087 |
| 2022-07-08 | 8,680.00 | 8,840.00 | 8,590.00 | 8,620.00 | 8,620.00 | 50,874 |
| 2022-07-07 | 8,680.00 | 8,680.00 | 8,460.00 | 8,520.00 | 8,520.00 | 24,117 |
| 2022-07-06 | 8,540.00 | 8,710.00 | 8,290.00 | 8,420.00 | 8,420.00 | 92,773 |
| 2022-07-05 | 8,180.00 | 8,520.00 | 8,180.00 | 8,460.00 | 8,460.00 | 91,011 |
| 2022-07-04 | 8,290.00 | 8,380.00 | 7,820.00 | 8,050.00 | 8,050.00 | 73,719 |
| 2022-07-01 | 8,560.00 | 8,740.00 | 8,180.00 | 8,290.00 | 8,290.00 | 94,985 |
| 2022-06-30 | 8,810.00 | 8,920.00 | 8,530.00 | 8,560.00 | 8,560.00 | 109,075 |
| 2022-06-29 | 8,480.00 | 8,930.00 | 8,480.00 | 8,870.00 | 8,870.00 | 71,019 |
| 2022-06-28 | 8,520.00 | 8,850.00 | 8,520.00 | 8,740.00 | 8,740.00 | 117,894 |
| 2022-06-27 | 8,140.00 | 8,550.00 | 8,140.00 | 8,520.00 | 8,520.00 | 144,354 |
| 2022-06-24 | 7,550.00 | 8,130.00 | 7,550.00 | 8,070.00 | 8,070.00 | 224,260 |
| 2022-06-23 | 8,260.00 | 8,460.00 | 7,540.00 | 7,630.00 | 7,630.00 | 316,835 |
| 2022-06-22 | 8,930.00 | 9,090.00 | 8,280.00 | 8,280.00 | 8,280.00 | 213,095 |
| 2022-06-21 | 8,820.00 | 9,100.00 | 8,760.00 | 8,930.00 | 8,930.00 | 141,633 |
| 2022-06-20 | 9,630.00 | 9,760.00 | 8,700.00 | 8,920.00 | 8,920.00 | 179,927 |
| 2022-06-17 | 9,260.00 | 9,620.00 | 9,260.00 | 9,620.00 | 9,620.00 | 97,018 |
| 2022-06-16 | 9,870.00 | 10,150.00 | 9,630.00 | 9,630.00 | 9,630.00 | 172,495 |
| 2022-06-15 | 10,000.00 | 10,100.00 | 9,600.00 | 9,680.00 | 9,680.00 | 214,044 |
| 2022-06-14 | 10,000.00 | 10,300.00 | 9,890.00 | 10,050.00 | 10,050.00 | 204,973 |
| 2022-06-13 | 10,800.00 | 10,800.00 | 10,250.00 | 10,250.00 | 10,250.00 | 224,777 |
| 2022-06-10 | 11,100.00 | 11,400.00 | 11,050.00 | 11,100.00 | 11,100.00 | 119,745 |
| 2022-06-09 | 11,350.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | 99,008 |
| 2022-06-08 | 11,550.00 | 11,650.00 | 11,350.00 | 11,450.00 | 11,450.00 | 121,150 |
| 2022-06-07 | 11,750.00 | 12,050.00 | 11,550.00 | 11,550.00 | 11,550.00 | 154,293 |
| 2022-06-03 | 12,250.00 | 12,350.00 | 11,800.00 | 11,800.00 | 11,800.00 | 573,399 |
| 2022-06-02 | 11,500.00 | 12,500.00 | 11,500.00 | 11,800.00 | 11,800.00 | 897,272 |
| 2022-05-31 | 11,500.00 | 11,650.00 | 11,350.00 | 11,550.00 | 11,550.00 | 141,411 |
| 2022-05-30 | 11,150.00 | 11,550.00 | 11,150.00 | 11,450.00 | 11,450.00 | 116,643 |
| 2022-05-27 | 11,400.00 | 11,500.00 | 11,050.00 | 11,050.00 | 11,050.00 | 94,361 |
| 2022-05-26 | 11,500.00 | 11,700.00 | 11,250.00 | 11,250.00 | 11,250.00 | 135,714 |
| 2022-05-25 | 11,500.00 | 11,650.00 | 11,300.00 | 11,500.00 | 11,500.00 | 211,989 |
| 2022-05-24 | 11,450.00 | 11,750.00 | 11,200.00 | 11,250.00 | 11,250.00 | 241,442 |
| 2022-05-23 | 11,200.00 | 11,650.00 | 10,950.00 | 11,450.00 | 11,450.00 | 306,216 |
| 2022-05-20 | 10,650.00 | 11,250.00 | 10,650.00 | 11,100.00 | 11,100.00 | 355,471 |
| 2022-05-19 | 10,450.00 | 10,600.00 | 10,400.00 | 10,450.00 | 10,450.00 | 93,449 |
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.