KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 15,250.00 | 15,300.00 | 13,700.00 | 13,900.00 | 13,900.00 | 1,198,559 |
| 2021-11-19 | 14,700.00 | 15,250.00 | 14,100.00 | 15,100.00 | 15,100.00 | 1,235,310 |
| 2021-11-18 | 15,050.00 | 16,350.00 | 14,600.00 | 14,650.00 | 14,650.00 | 4,255,003 |
| 2021-11-17 | 14,450.00 | 15,150.00 | 14,050.00 | 14,750.00 | 14,750.00 | 4,003,332 |
| 2021-11-16 | 13,450.00 | 14,100.00 | 13,300.00 | 14,000.00 | 14,000.00 | 1,500,082 |
| 2021-11-15 | 13,600.00 | 13,850.00 | 13,100.00 | 13,300.00 | 13,300.00 | 929,869 |
| 2021-11-12 | 14,300.00 | 14,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | 2,257,113 |
| 2021-11-11 | 13,100.00 | 14,200.00 | 13,000.00 | 14,050.00 | 14,050.00 | 2,803,384 |
| 2021-11-10 | 13,050.00 | 13,650.00 | 12,750.00 | 13,300.00 | 13,300.00 | 1,553,200 |
| 2021-11-09 | 13,250.00 | 13,400.00 | 12,850.00 | 12,900.00 | 12,900.00 | 1,099,094 |
| 2021-11-08 | 12,750.00 | 13,200.00 | 12,550.00 | 13,150.00 | 13,150.00 | 554,045 |
| 2021-11-05 | 13,350.00 | 13,350.00 | 12,550.00 | 12,800.00 | 12,800.00 | 779,164 |
| 2021-11-04 | 12,550.00 | 13,800.00 | 12,350.00 | 13,150.00 | 13,150.00 | 1,601,767 |
| 2021-11-03 | 12,800.00 | 13,050.00 | 12,450.00 | 12,450.00 | 12,450.00 | 386,129 |
| 2021-11-02 | 12,700.00 | 12,850.00 | 12,450.00 | 12,800.00 | 12,800.00 | 359,284 |
| 2021-11-01 | 12,350.00 | 12,900.00 | 12,350.00 | 12,700.00 | 12,700.00 | 653,059 |
| 2021-10-29 | 12,550.00 | 13,100.00 | 12,200.00 | 12,350.00 | 12,350.00 | 756,733 |
| 2021-10-28 | 13,150.00 | 13,750.00 | 12,300.00 | 12,450.00 | 12,450.00 | 1,385,598 |
| 2021-10-27 | 13,250.00 | 13,900.00 | 13,050.00 | 13,100.00 | 13,100.00 | 1,633,827 |
| 2021-10-26 | 13,100.00 | 13,450.00 | 12,800.00 | 13,400.00 | 13,400.00 | 936,503 |
| 2021-10-25 | 13,000.00 | 13,450.00 | 12,750.00 | 13,050.00 | 13,050.00 | 1,333,197 |
| 2021-10-22 | 11,750.00 | 13,100.00 | 11,750.00 | 13,100.00 | 13,100.00 | 2,481,246 |
| 2021-10-21 | 11,800.00 | 12,200.00 | 11,600.00 | 11,700.00 | 11,700.00 | 364,713 |
| 2021-10-20 | 11,600.00 | 12,250.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1,010,514 |
| 2021-10-19 | 11,850.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | 367,600 |
| 2021-10-18 | 11,350.00 | 11,900.00 | 11,150.00 | 11,650.00 | 11,650.00 | 872,485 |
| 2021-10-15 | 10,800.00 | 11,800.00 | 10,500.00 | 11,200.00 | 11,200.00 | 1,331,284 |
| 2021-10-14 | 10,500.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 401,906 |
← NewerPage 21 of 21 · 1,228 trading days
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.