KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,850.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | 157,297 |
| 2022-05-17 | 10,500.00 | 10,850.00 | 10,500.00 | 10,700.00 | 10,700.00 | 95,092 |
| 2022-05-16 | 10,650.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | 160,644 |
| 2022-05-13 | 10,200.00 | 10,850.00 | 10,150.00 | 10,550.00 | 10,550.00 | 236,717 |
| 2022-05-12 | 10,400.00 | 10,600.00 | 10,100.00 | 10,150.00 | 10,150.00 | 167,108 |
| 2022-05-11 | 10,450.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | 75,184 |
| 2022-05-10 | 10,400.00 | 10,650.00 | 10,150.00 | 10,550.00 | 10,550.00 | 166,831 |
| 2022-05-09 | 11,000.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | 127,208 |
| 2022-05-06 | 10,600.00 | 12,000.00 | 10,600.00 | 11,050.00 | 11,050.00 | 1,060,870 |
| 2022-05-04 | 10,900.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | 80,725 |
| 2022-05-03 | 10,850.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,900.00 | 69,785 |
| 2022-05-02 | 10,500.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | 68,406 |
| 2022-04-29 | 10,650.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 87,504 |
| 2022-04-28 | 10,950.00 | 11,150.00 | 10,550.00 | 10,550.00 | 10,550.00 | 166,528 |
| 2022-04-27 | 10,400.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 151,225 |
| 2022-04-26 | 10,850.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 95,825 |
| 2022-04-25 | 11,000.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | 126,368 |
| 2022-04-22 | 11,400.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 153,954 |
| 2022-04-21 | 11,500.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,550.00 | 61,369 |
| 2022-04-20 | 11,750.00 | 11,750.00 | 11,450.00 | 11,450.00 | 11,450.00 | 138,147 |
| 2022-04-19 | 11,600.00 | 11,800.00 | 11,600.00 | 11,750.00 | 11,750.00 | 54,537 |
| 2022-04-18 | 11,600.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,550.00 | 92,295 |
| 2022-04-15 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 76,703 |
| 2022-04-14 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 114,096 |
| 2022-04-13 | 11,550.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | 101,261 |
| 2022-04-12 | 11,600.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,500.00 | 151,256 |
| 2022-04-11 | 11,700.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,750.00 | 99,315 |
| 2022-04-08 | 12,050.00 | 12,200.00 | 11,750.00 | 11,900.00 | 11,900.00 | 114,514 |
| 2022-04-07 | 12,200.00 | 12,500.00 | 12,000.00 | 12,050.00 | 12,050.00 | 164,746 |
| 2022-04-06 | 12,450.00 | 12,550.00 | 12,250.00 | 12,450.00 | 12,450.00 | 137,886 |
| 2022-04-05 | 12,600.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,650.00 | 300,920 |
| 2022-04-04 | 12,300.00 | 12,550.00 | 12,150.00 | 12,450.00 | 12,450.00 | 100,322 |
| 2022-04-01 | 12,350.00 | 12,400.00 | 12,150.00 | 12,250.00 | 12,250.00 | 144,407 |
| 2022-03-31 | 12,300.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,450.00 | 136,758 |
| 2022-03-30 | 12,700.00 | 12,900.00 | 12,400.00 | 12,400.00 | 12,400.00 | 201,897 |
| 2022-03-29 | 12,850.00 | 12,900.00 | 12,500.00 | 12,550.00 | 12,550.00 | 207,325 |
| 2022-03-28 | 12,750.00 | 12,950.00 | 12,550.00 | 12,700.00 | 12,700.00 | 191,377 |
| 2022-03-25 | 12,850.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | 346,527 |
| 2022-03-24 | 12,650.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,750.00 | 211,506 |
| 2022-03-23 | 12,850.00 | 13,550.00 | 12,750.00 | 12,800.00 | 12,800.00 | 1,024,342 |
| 2022-03-22 | 12,550.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,700.00 | 433,544 |
| 2022-03-21 | 13,050.00 | 13,100.00 | 12,400.00 | 12,700.00 | 12,700.00 | 483,877 |
| 2022-03-18 | 12,750.00 | 13,000.00 | 12,550.00 | 12,950.00 | 12,950.00 | 750,758 |
| 2022-03-17 | 12,200.00 | 13,400.00 | 12,100.00 | 12,650.00 | 12,650.00 | 4,217,960 |
| 2022-03-16 | 11,500.00 | 11,800.00 | 11,300.00 | 11,650.00 | 11,650.00 | 231,254 |
| 2022-03-15 | 11,200.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 109,277 |
| 2022-03-14 | 11,600.00 | 11,600.00 | 11,100.00 | 11,350.00 | 11,350.00 | 133,494 |
| 2022-03-11 | 11,400.00 | 11,700.00 | 11,400.00 | 11,550.00 | 11,550.00 | 97,896 |
| 2022-03-10 | 11,650.00 | 11,750.00 | 11,450.00 | 11,450.00 | 11,450.00 | 96,794 |
| 2022-03-08 | 11,250.00 | 11,700.00 | 11,250.00 | 11,450.00 | 11,450.00 | 113,986 |
| 2022-03-07 | 11,650.00 | 11,750.00 | 11,300.00 | 11,500.00 | 11,500.00 | 119,940 |
| 2022-03-04 | 11,950.00 | 11,950.00 | 11,550.00 | 11,800.00 | 11,800.00 | 187,748 |
| 2022-03-03 | 12,000.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 179,532 |
| 2022-03-02 | 11,700.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,900.00 | 432,825 |
| 2022-02-28 | 10,750.00 | 11,700.00 | 10,700.00 | 11,650.00 | 11,650.00 | 300,155 |
| 2022-02-25 | 10,850.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,850.00 | 163,747 |
| 2022-02-24 | 10,800.00 | 10,950.00 | 10,450.00 | 10,450.00 | 10,450.00 | 235,561 |
| 2022-02-23 | 10,950.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | 165,348 |
| 2022-02-22 | 10,900.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,850.00 | 286,420 |
| 2022-02-21 | 10,900.00 | 11,300.00 | 10,900.00 | 11,250.00 | 11,250.00 | 133,059 |
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.