KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 31,800.00 | 36,500.00 | 31,100.00 | 34,900.00 | 34,900.00 | 790,070 |
| 2026-04-17 | 29,100.00 | 32,150.00 | 28,500.00 | 32,000.00 | 32,000.00 | 573,403 |
| 2026-04-16 | 27,800.00 | 29,100.00 | 26,950.00 | 29,100.00 | 29,100.00 | 228,409 |
| 2026-04-15 | 28,350.00 | 28,650.00 | 27,000.00 | 27,750.00 | 27,750.00 | 297,629 |
| 2026-04-14 | 28,250.00 | 28,550.00 | 27,350.00 | 27,500.00 | 27,500.00 | 350,397 |
| 2026-04-13 | 22,900.00 | 27,400.00 | 22,600.00 | 26,800.00 | 26,800.00 | 778,675 |
| 2026-04-10 | 22,050.00 | 22,300.00 | 21,450.00 | 22,050.00 | 22,050.00 | 98,260 |
| 2026-04-09 | 22,400.00 | 22,400.00 | 20,800.00 | 21,450.00 | 21,450.00 | 107,837 |
| 2026-04-08 | 22,000.00 | 23,100.00 | 21,400.00 | 22,400.00 | 22,400.00 | 138,760 |
| 2026-04-07 | 22,150.00 | 22,150.00 | 20,200.00 | 20,700.00 | 20,700.00 | 119,069 |
| 2026-04-06 | 22,500.00 | 22,750.00 | 21,150.00 | 21,250.00 | 21,250.00 | 128,206 |
| 2026-04-03 | 23,350.00 | 23,350.00 | 21,650.00 | 22,600.00 | 22,600.00 | 84,063 |
| 2026-04-02 | 22,800.00 | 23,600.00 | 21,450.00 | 22,000.00 | 22,000.00 | 248,434 |
| 2026-04-01 | 19,960.00 | 22,850.00 | 19,950.00 | 22,150.00 | 22,150.00 | 276,960 |
| 2026-03-31 | 19,390.00 | 19,630.00 | 18,510.00 | 18,870.00 | 18,870.00 | 307,181 |
| 2026-03-30 | 20,500.00 | 20,900.00 | 20,000.00 | 20,100.00 | 20,100.00 | 254,902 |
| 2026-03-27 | 21,200.00 | 22,500.00 | 21,000.00 | 22,250.00 | 22,250.00 | 145,253 |
| 2026-03-26 | 23,500.00 | 23,500.00 | 21,850.00 | 22,300.00 | 22,300.00 | 285,170 |
| 2026-03-25 | 23,500.00 | 24,500.00 | 23,150.00 | 24,000.00 | 24,000.00 | 85,391 |
| 2026-03-24 | 24,200.00 | 24,200.00 | 22,100.00 | 22,750.00 | 22,750.00 | 116,413 |
| 2026-03-23 | 23,900.00 | 24,100.00 | 22,900.00 | 23,050.00 | 23,050.00 | 186,474 |
| 2026-03-20 | 27,150.00 | 27,150.00 | 25,500.00 | 25,800.00 | 25,800.00 | 262,012 |
| 2026-03-19 | 27,100.00 | 28,050.00 | 26,550.00 | 26,800.00 | 26,800.00 | 139,381 |
| 2026-03-18 | 28,950.00 | 29,150.00 | 27,650.00 | 28,050.00 | 28,050.00 | 220,694 |
| 2026-03-17 | 28,600.00 | 29,350.00 | 27,250.00 | 28,000.00 | 28,000.00 | 357,361 |
| 2026-03-16 | 28,600.00 | 29,400.00 | 27,450.00 | 27,800.00 | 27,800.00 | 265,137 |
| 2026-03-13 | 25,300.00 | 29,950.00 | 24,850.00 | 28,850.00 | 28,850.00 | 822,517 |
| 2026-03-12 | 24,900.00 | 25,800.00 | 24,700.00 | 25,500.00 | 25,500.00 | 204,079 |
| 2026-03-11 | 24,100.00 | 26,700.00 | 23,550.00 | 25,650.00 | 25,650.00 | 430,272 |
| 2026-03-10 | 24,900.00 | 24,900.00 | 23,350.00 | 23,650.00 | 23,650.00 | 204,199 |
| 2026-03-09 | 23,600.00 | 23,650.00 | 21,250.00 | 22,500.00 | 22,500.00 | 239,007 |
| 2026-03-06 | 25,550.00 | 26,400.00 | 24,300.00 | 25,900.00 | 25,900.00 | 336,715 |
| 2026-03-05 | 23,250.00 | 26,250.00 | 22,950.00 | 26,000.00 | 26,000.00 | 371,485 |
| 2026-03-04 | 24,600.00 | 24,850.00 | 20,050.00 | 20,200.00 | 20,200.00 | 296,192 |
| 2026-03-03 | 25,950.00 | 27,250.00 | 24,850.00 | 26,000.00 | 26,000.00 | 371,889 |
| 2026-02-27 | 25,050.00 | 27,050.00 | 24,850.00 | 26,250.00 | 26,250.00 | 474,552 |
| 2026-02-26 | 25,450.00 | 26,700.00 | 24,200.00 | 25,650.00 | 25,650.00 | 841,279 |
| 2026-02-25 | 23,600.00 | 23,600.00 | 22,500.00 | 22,850.00 | 22,850.00 | 102,555 |
| 2026-02-24 | 22,500.00 | 23,050.00 | 22,050.00 | 22,850.00 | 22,850.00 | 119,409 |
| 2026-02-23 | 22,900.00 | 22,900.00 | 21,750.00 | 22,150.00 | 22,150.00 | 100,778 |
| 2026-02-20 | 22,450.00 | 22,550.00 | 21,400.00 | 22,450.00 | 22,450.00 | 179,968 |
| 2026-02-19 | 21,700.00 | 22,150.00 | 20,650.00 | 22,100.00 | 22,100.00 | 188,833 |
| 2026-02-13 | 21,900.00 | 22,150.00 | 21,000.00 | 21,050.00 | 21,050.00 | 162,332 |
| 2026-02-12 | 22,850.00 | 23,050.00 | 22,150.00 | 22,500.00 | 22,500.00 | 153,715 |
| 2026-02-11 | 23,350.00 | 23,400.00 | 22,400.00 | 22,600.00 | 22,600.00 | 153,280 |
| 2026-02-10 | 24,200.00 | 24,200.00 | 23,150.00 | 23,400.00 | 23,400.00 | 180,145 |
| 2026-02-09 | 23,900.00 | 24,000.00 | 22,650.00 | 23,700.00 | 23,700.00 | 329,890 |
| 2026-02-06 | 24,100.00 | 24,200.00 | 22,000.00 | 23,050.00 | 23,050.00 | 748,856 |
| 2026-02-05 | 26,350.00 | 26,700.00 | 24,750.00 | 25,150.00 | 25,150.00 | 290,794 |
| 2026-02-04 | 28,000.00 | 28,950.00 | 27,100.00 | 27,250.00 | 27,250.00 | 256,452 |
| 2026-02-03 | 27,050.00 | 28,100.00 | 25,750.00 | 27,400.00 | 27,400.00 | 290,273 |
| 2026-02-02 | 25,550.00 | 28,100.00 | 25,000.00 | 26,150.00 | 26,150.00 | 383,064 |
| 2026-01-30 | 28,000.00 | 28,000.00 | 26,200.00 | 26,900.00 | 26,900.00 | 344,245 |
| 2026-01-29 | 29,000.00 | 30,300.00 | 27,450.00 | 28,550.00 | 28,550.00 | 436,378 |
| 2026-01-28 | 29,000.00 | 29,100.00 | 27,050.00 | 28,450.00 | 28,450.00 | 451,706 |
| 2026-01-27 | 26,500.00 | 28,200.00 | 25,500.00 | 27,400.00 | 27,400.00 | 522,653 |
| 2026-01-26 | 25,500.00 | 26,550.00 | 24,250.00 | 25,800.00 | 25,800.00 | 1,127,384 |
| 2026-01-23 | 26,400.00 | 27,150.00 | 25,350.00 | 26,550.00 | 26,550.00 | 291,513 |
| 2026-01-22 | 25,750.00 | 26,400.00 | 24,150.00 | 25,900.00 | 25,900.00 | 221,920 |
| 2026-01-21 | 24,000.00 | 25,500.00 | 23,950.00 | 25,000.00 | 25,000.00 | 211,882 |
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.