KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 21,700.00 | 23,750.00 | 21,700.00 | 22,900.00 | 22,900.00 | 168,185 |
| 2026-07-16 | 24,700.00 | 25,200.00 | 23,000.00 | 23,750.00 | 23,750.00 | 820,249 |
| 2026-07-15 | 27,900.00 | 28,200.00 | 24,950.00 | 26,400.00 | 26,400.00 | 404,183 |
| 2026-07-14 | 27,900.00 | 28,050.00 | 23,900.00 | 27,150.00 | 27,150.00 | 285,783 |
| 2026-07-13 | 35,700.00 | 37,700.00 | 27,050.00 | 28,150.00 | 28,150.00 | 995,982 |
| 2026-07-10 | 28,550.00 | 33,700.00 | 28,550.00 | 33,300.00 | 33,300.00 | 377,879 |
| 2026-07-09 | 26,300.00 | 28,350.00 | 26,000.00 | 27,800.00 | 27,800.00 | 141,610 |
| 2026-07-08 | 25,500.00 | 28,750.00 | 24,400.00 | 26,300.00 | 26,300.00 | 430,355 |
| 2026-07-07 | 25,750.00 | 27,250.00 | 25,400.00 | 26,700.00 | 26,700.00 | 194,037 |
| 2026-07-06 | 31,700.00 | 32,050.00 | 26,050.00 | 27,250.00 | 27,250.00 | 485,193 |
| 2026-07-03 | 31,550.00 | 32,450.00 | 28,200.00 | 31,900.00 | 31,900.00 | 148,619 |
| 2026-07-02 | 35,250.00 | 35,400.00 | 30,550.00 | 31,550.00 | 31,550.00 | 177,100 |
| 2026-07-01 | 35,200.00 | 38,000.00 | 32,850.00 | 37,000.00 | 37,000.00 | 402,584 |
| 2026-06-30 | 30,000.00 | 32,200.00 | 28,700.00 | 31,250.00 | 31,250.00 | 143,578 |
| 2026-06-29 | 27,950.00 | 29,950.00 | 26,600.00 | 29,750.00 | 29,750.00 | 110,476 |
| 2026-06-26 | 28,000.00 | 28,750.00 | 26,000.00 | 27,900.00 | 27,900.00 | 235,401 |
| 2026-06-25 | 30,600.00 | 31,300.00 | 27,850.00 | 29,200.00 | 29,200.00 | 63,843 |
| 2026-06-24 | 29,600.00 | 30,200.00 | 28,050.00 | 29,100.00 | 29,100.00 | 106,600 |
| 2026-06-23 | 33,200.00 | 33,600.00 | 29,950.00 | 30,000.00 | 30,000.00 | 141,073 |
| 2026-06-22 | 33,350.00 | 33,950.00 | 32,100.00 | 33,600.00 | 33,600.00 | 91,409 |
| 2026-06-19 | 36,350.00 | 36,350.00 | 32,900.00 | 33,850.00 | 33,850.00 | 95,208 |
| 2026-06-18 | 36,300.00 | 37,000.00 | 34,650.00 | 34,950.00 | 34,950.00 | 59,569 |
| 2026-06-17 | 36,350.00 | 37,350.00 | 34,700.00 | 36,900.00 | 36,900.00 | 93,460 |
| 2026-06-16 | 38,600.00 | 39,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 203,266 |
| 2026-06-15 | 37,750.00 | 39,500.00 | 36,800.00 | 37,850.00 | 37,850.00 | 88,821 |
| 2026-06-12 | 39,000.00 | 39,150.00 | 37,200.00 | 37,900.00 | 37,900.00 | 94,369 |
| 2026-06-11 | 35,750.00 | 38,350.00 | 34,800.00 | 37,750.00 | 37,750.00 | 89,436 |
| 2026-06-10 | 35,200.00 | 38,200.00 | 34,750.00 | 36,450.00 | 36,450.00 | 179,260 |
| 2026-06-09 | 30,550.00 | 36,400.00 | 30,550.00 | 35,900.00 | 35,900.00 | 213,199 |
| 2026-06-08 | 33,000.00 | 33,250.00 | 29,850.00 | 30,400.00 | 30,400.00 | 140,606 |
| 2026-06-05 | 36,100.00 | 38,050.00 | 35,100.00 | 36,000.00 | 36,000.00 | 113,641 |
| 2026-06-04 | 37,500.00 | 40,350.00 | 36,500.00 | 38,050.00 | 38,050.00 | 144,427 |
| 2026-06-02 | 33,450.00 | 38,600.00 | 32,350.00 | 37,500.00 | 37,500.00 | 285,882 |
| 2026-06-01 | 40,200.00 | 40,500.00 | 35,900.00 | 36,200.00 | 36,200.00 | 223,998 |
| 2026-05-29 | 40,800.00 | 42,400.00 | 38,500.00 | 39,150.00 | 39,150.00 | 151,954 |
| 2026-05-28 | 39,000.00 | 41,250.00 | 37,600.00 | 40,750.00 | 40,750.00 | 127,881 |
| 2026-05-27 | 41,000.00 | 41,600.00 | 38,050.00 | 39,300.00 | 39,300.00 | 145,266 |
| 2026-05-26 | 41,500.00 | 43,200.00 | 40,350.00 | 40,950.00 | 40,950.00 | 116,530 |
| 2026-05-22 | 40,000.00 | 42,300.00 | 39,300.00 | 40,800.00 | 40,800.00 | 180,245 |
| 2026-05-21 | 39,800.00 | 40,400.00 | 36,750.00 | 38,700.00 | 38,700.00 | 150,782 |
| 2026-05-20 | 40,000.00 | 40,800.00 | 33,700.00 | 38,000.00 | 38,000.00 | 297,311 |
| 2026-05-19 | 41,550.00 | 41,900.00 | 38,750.00 | 39,550.00 | 39,550.00 | 90,641 |
| 2026-05-18 | 38,300.00 | 42,600.00 | 37,850.00 | 41,600.00 | 41,600.00 | 194,026 |
| 2026-05-15 | 42,500.00 | 44,050.00 | 40,000.00 | 40,550.00 | 40,550.00 | 206,308 |
| 2026-05-14 | 41,050.00 | 43,300.00 | 40,550.00 | 42,100.00 | 42,100.00 | 123,772 |
| 2026-05-13 | 38,250.00 | 42,050.00 | 38,250.00 | 42,000.00 | 42,000.00 | 196,699 |
| 2026-05-12 | 41,500.00 | 42,000.00 | 33,900.00 | 39,350.00 | 39,350.00 | 427,497 |
| 2026-05-11 | 42,050.00 | 43,250.00 | 40,400.00 | 41,000.00 | 41,000.00 | 201,363 |
| 2026-05-08 | 41,150.00 | 44,950.00 | 40,300.00 | 41,600.00 | 41,600.00 | 241,034 |
| 2026-05-07 | 44,850.00 | 44,900.00 | 40,200.00 | 42,650.00 | 42,650.00 | 403,845 |
| 2026-05-06 | 51,000.00 | 51,000.00 | 43,050.00 | 44,700.00 | 44,700.00 | 471,844 |
| 2026-05-04 | 47,900.00 | 51,400.00 | 47,900.00 | 50,500.00 | 50,500.00 | 360,129 |
| 2026-04-30 | 45,250.00 | 49,700.00 | 42,650.00 | 47,400.00 | 47,400.00 | 381,629 |
| 2026-04-29 | 43,500.00 | 46,200.00 | 42,250.00 | 45,150.00 | 45,150.00 | 251,929 |
| 2026-04-28 | 43,600.00 | 45,100.00 | 41,700.00 | 42,450.00 | 42,450.00 | 279,321 |
| 2026-04-27 | 42,600.00 | 43,200.00 | 40,000.00 | 43,200.00 | 43,200.00 | 363,865 |
| 2026-04-24 | 38,500.00 | 44,550.00 | 38,300.00 | 44,100.00 | 44,100.00 | 386,087 |
| 2026-04-23 | 39,350.00 | 39,400.00 | 36,500.00 | 39,000.00 | 39,000.00 | 226,497 |
| 2026-04-22 | 35,500.00 | 38,000.00 | 35,250.00 | 37,900.00 | 37,900.00 | 397,524 |
| 2026-04-21 | 35,150.00 | 35,650.00 | 32,900.00 | 35,050.00 | 35,050.00 | 386,932 |
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.