KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,750.00 | 11,300.00 | 10,750.00 | 11,250.00 | 11,250.00 | 112,083 |
| 2022-02-17 | 11,250.00 | 11,500.00 | 10,850.00 | 11,000.00 | 11,000.00 | 293,091 |
| 2022-02-16 | 10,950.00 | 11,300.00 | 10,950.00 | 11,150.00 | 11,150.00 | 179,387 |
| 2022-02-15 | 10,950.00 | 11,150.00 | 10,550.00 | 10,600.00 | 10,600.00 | 223,051 |
| 2022-02-14 | 11,400.00 | 11,600.00 | 10,950.00 | 10,950.00 | 10,950.00 | 347,197 |
| 2022-02-11 | 11,500.00 | 12,050.00 | 11,500.00 | 11,700.00 | 11,700.00 | 242,214 |
| 2022-02-10 | 12,000.00 | 12,600.00 | 11,850.00 | 11,850.00 | 11,850.00 | 620,820 |
| 2022-02-09 | 11,750.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | 148,088 |
| 2022-02-08 | 11,750.00 | 12,100.00 | 11,450.00 | 11,600.00 | 11,600.00 | 316,790 |
| 2022-02-07 | 11,750.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | 129,849 |
| 2022-02-04 | 11,300.00 | 12,150.00 | 11,150.00 | 11,700.00 | 11,700.00 | 596,523 |
| 2022-02-03 | 11,500.00 | 11,650.00 | 11,250.00 | 11,300.00 | 11,300.00 | 262,000 |
| 2022-01-28 | 10,750.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | 331,242 |
| 2022-01-27 | 11,350.00 | 11,400.00 | 10,550.00 | 10,600.00 | 10,600.00 | 394,745 |
| 2022-01-26 | 11,200.00 | 11,550.00 | 11,000.00 | 11,350.00 | 11,350.00 | 373,732 |
| 2022-01-25 | 12,300.00 | 12,350.00 | 11,250.00 | 11,250.00 | 11,250.00 | 586,387 |
| 2022-01-24 | 12,600.00 | 12,750.00 | 12,050.00 | 12,200.00 | 12,200.00 | 379,060 |
| 2022-01-21 | 12,500.00 | 13,350.00 | 12,450.00 | 12,800.00 | 12,800.00 | 684,045 |
| 2022-01-20 | 12,650.00 | 12,850.00 | 12,050.00 | 12,750.00 | 12,750.00 | 443,917 |
| 2022-01-19 | 12,700.00 | 13,200.00 | 12,550.00 | 12,600.00 | 12,600.00 | 423,965 |
| 2022-01-18 | 13,000.00 | 13,450.00 | 12,800.00 | 12,900.00 | 12,900.00 | 425,066 |
| 2022-01-17 | 13,200.00 | 13,400.00 | 12,800.00 | 12,950.00 | 12,950.00 | 455,923 |
| 2022-01-14 | 12,850.00 | 13,150.00 | 12,600.00 | 12,950.00 | 12,950.00 | 478,407 |
| 2022-01-13 | 13,350.00 | 13,700.00 | 13,150.00 | 13,250.00 | 13,250.00 | 557,856 |
| 2022-01-12 | 13,450.00 | 13,600.00 | 13,150.00 | 13,500.00 | 13,500.00 | 733,429 |
| 2022-01-11 | 13,750.00 | 13,850.00 | 13,000.00 | 13,150.00 | 13,150.00 | 893,173 |
| 2022-01-10 | 13,800.00 | 14,250.00 | 13,500.00 | 13,900.00 | 13,900.00 | 1,172,397 |
| 2022-01-07 | 13,750.00 | 14,300.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1,890,992 |
| 2022-01-06 | 14,300.00 | 14,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 2,227,465 |
| 2022-01-05 | 15,700.00 | 15,900.00 | 14,800.00 | 14,950.00 | 14,950.00 | 1,824,967 |
| 2022-01-04 | 16,600.00 | 16,750.00 | 15,000.00 | 16,150.00 | 16,150.00 | 5,949,276 |
| 2022-01-03 | 15,700.00 | 16,200.00 | 15,200.00 | 15,950.00 | 15,950.00 | 6,326,280 |
| 2021-12-30 | 15,650.00 | 16,050.00 | 14,650.00 | 15,300.00 | 15,300.00 | 8,072,151 |
| 2021-12-29 | 11,500.00 | 14,650.00 | 11,450.00 | 14,650.00 | 14,650.00 | 6,973,028 |
| 2021-12-28 | 11,550.00 | 11,550.00 | 11,250.00 | 11,300.00 | 11,300.00 | 134,762 |
| 2021-12-27 | 11,400.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 136,473 |
| 2021-12-24 | 11,350.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 102,058 |
| 2021-12-23 | 11,350.00 | 11,450.00 | 11,150.00 | 11,200.00 | 11,200.00 | 122,036 |
| 2021-12-22 | 11,350.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | 157,255 |
| 2021-12-21 | 11,200.00 | 11,250.00 | 10,750.00 | 11,200.00 | 11,200.00 | 199,452 |
| 2021-12-20 | 11,450.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 175,382 |
| 2021-12-17 | 11,500.00 | 11,650.00 | 11,350.00 | 11,500.00 | 11,500.00 | 148,753 |
| 2021-12-16 | 11,650.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,650.00 | 195,987 |
| 2021-12-15 | 11,450.00 | 11,850.00 | 11,350.00 | 11,500.00 | 11,500.00 | 204,661 |
| 2021-12-14 | 11,650.00 | 11,750.00 | 11,350.00 | 11,550.00 | 11,550.00 | 221,670 |
| 2021-12-13 | 11,950.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,700.00 | 242,132 |
| 2021-12-10 | 12,200.00 | 12,300.00 | 11,650.00 | 11,850.00 | 11,850.00 | 417,430 |
| 2021-12-09 | 12,400.00 | 12,600.00 | 12,250.00 | 12,300.00 | 12,300.00 | 250,916 |
| 2021-12-08 | 12,400.00 | 12,700.00 | 12,150.00 | 12,250.00 | 12,250.00 | 365,766 |
| 2021-12-07 | 12,300.00 | 12,600.00 | 12,150.00 | 12,200.00 | 12,200.00 | 328,702 |
| 2021-12-06 | 12,050.00 | 12,300.00 | 11,800.00 | 12,200.00 | 12,200.00 | 243,657 |
| 2021-12-03 | 12,200.00 | 12,450.00 | 12,000.00 | 12,300.00 | 12,300.00 | 334,654 |
| 2021-12-02 | 11,650.00 | 12,000.00 | 11,550.00 | 11,800.00 | 11,800.00 | 295,855 |
| 2021-12-01 | 11,450.00 | 11,900.00 | 10,750.00 | 11,900.00 | 11,900.00 | 337,276 |
| 2021-11-30 | 12,000.00 | 12,500.00 | 11,050.00 | 11,300.00 | 11,300.00 | 695,180 |
| 2021-11-29 | 11,550.00 | 12,350.00 | 11,550.00 | 11,850.00 | 11,850.00 | 542,865 |
| 2021-11-26 | 13,050.00 | 13,350.00 | 12,150.00 | 12,350.00 | 12,350.00 | 669,235 |
| 2021-11-25 | 13,250.00 | 13,600.00 | 13,050.00 | 13,050.00 | 13,050.00 | 555,422 |
| 2021-11-24 | 13,450.00 | 13,750.00 | 12,650.00 | 13,050.00 | 13,050.00 | 773,571 |
| 2021-11-23 | 13,500.00 | 14,200.00 | 13,300.00 | 13,500.00 | 13,500.00 | 621,491 |
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.