KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23,400.00 | 25,350.00 | 23,100.00 | 24,900.00 | 24,900.00 | 169,993 |
| 2026-01-19 | 24,750.00 | 24,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 77,001 |
| 2026-01-16 | 25,550.00 | 25,550.00 | 22,950.00 | 24,350.00 | 24,350.00 | 257,067 |
| 2026-01-15 | 24,300.00 | 24,950.00 | 23,200.00 | 24,700.00 | 24,700.00 | 205,496 |
| 2026-01-14 | 23,850.00 | 24,300.00 | 23,050.00 | 24,250.00 | 24,250.00 | 195,992 |
| 2026-01-13 | 23,250.00 | 23,950.00 | 22,550.00 | 23,600.00 | 23,600.00 | 164,843 |
| 2026-01-12 | 23,550.00 | 24,500.00 | 22,900.00 | 23,600.00 | 23,600.00 | 244,058 |
| 2026-01-09 | 21,650.00 | 22,300.00 | 20,700.00 | 22,300.00 | 22,300.00 | 327,572 |
| 2026-01-08 | 22,100.00 | 22,100.00 | 20,200.00 | 20,600.00 | 20,600.00 | 159,411 |
| 2026-01-07 | 24,000.00 | 24,000.00 | 20,950.00 | 21,650.00 | 21,650.00 | 251,301 |
| 2026-01-06 | 23,700.00 | 24,050.00 | 23,150.00 | 23,650.00 | 23,650.00 | 122,242 |
| 2026-01-05 | 23,400.00 | 24,350.00 | 22,900.00 | 23,800.00 | 23,800.00 | 249,051 |
| 2026-01-02 | 21,900.00 | 24,050.00 | 20,850.00 | 22,900.00 | 22,900.00 | 326,977 |
| 2025-12-30 | 22,000.00 | 22,250.00 | 21,250.00 | 21,750.00 | 21,750.00 | 189,916 |
| 2025-12-29 | 21,900.00 | 22,300.00 | 21,000.00 | 22,250.00 | 22,250.00 | 119,492 |
| 2025-12-26 | 22,200.00 | 22,450.00 | 21,250.00 | 21,950.00 | 21,950.00 | 104,838 |
| 2025-12-24 | 22,300.00 | 22,600.00 | 21,450.00 | 22,250.00 | 22,250.00 | 104,076 |
| 2025-12-23 | 24,250.00 | 24,250.00 | 21,850.00 | 22,550.00 | 22,550.00 | 179,244 |
| 2025-12-22 | 21,900.00 | 23,800.00 | 21,900.00 | 23,650.00 | 23,650.00 | 419,787 |
| 2025-12-19 | 19,560.00 | 22,300.00 | 19,500.00 | 21,600.00 | 21,600.00 | 672,583 |
| 2025-12-18 | 19,210.00 | 19,580.00 | 18,680.00 | 19,360.00 | 19,360.00 | 381,612 |
| 2025-12-17 | 19,350.00 | 19,990.00 | 18,800.00 | 19,850.00 | 19,850.00 | 212,070 |
| 2025-12-16 | 21,500.00 | 21,500.00 | 19,160.00 | 19,240.00 | 19,240.00 | 651,201 |
| 2025-12-15 | 25,000.00 | 27,450.00 | 21,300.00 | 21,500.00 | 21,500.00 | 844,111 |
| 2025-12-12 | 25,000.00 | 27,100.00 | 24,650.00 | 25,900.00 | 25,900.00 | 698,610 |
| 2025-12-11 | 25,700.00 | 26,250.00 | 24,800.00 | 25,000.00 | 25,000.00 | 128,204 |
| 2025-12-10 | 25,350.00 | 26,450.00 | 25,000.00 | 25,700.00 | 25,700.00 | 165,416 |
| 2025-12-09 | 25,500.00 | 25,650.00 | 24,500.00 | 25,350.00 | 25,350.00 | 129,350 |
| 2025-12-08 | 25,400.00 | 26,250.00 | 23,250.00 | 25,500.00 | 25,500.00 | 792,018 |
| 2025-12-05 | 27,200.00 | 29,200.00 | 25,350.00 | 25,400.00 | 25,400.00 | 342,648 |
| 2025-12-04 | 27,150.00 | 27,550.00 | 26,200.00 | 27,200.00 | 27,200.00 | 150,061 |
| 2025-12-03 | 25,950.00 | 28,200.00 | 25,200.00 | 27,300.00 | 27,300.00 | 248,395 |
| 2025-12-02 | 28,500.00 | 28,500.00 | 25,250.00 | 25,900.00 | 25,900.00 | 515,408 |
| 2025-12-01 | 30,100.00 | 30,650.00 | 24,850.00 | 28,250.00 | 28,250.00 | 798,955 |
| 2025-11-28 | 28,350.00 | 30,600.00 | 27,800.00 | 29,450.00 | 29,450.00 | 465,301 |
| 2025-11-27 | 26,800.00 | 28,400.00 | 25,750.00 | 28,050.00 | 28,050.00 | 216,357 |
| 2025-11-26 | 24,650.00 | 26,350.00 | 24,150.00 | 26,100.00 | 26,100.00 | 266,527 |
| 2025-11-25 | 26,650.00 | 27,800.00 | 24,300.00 | 25,100.00 | 25,100.00 | 199,209 |
| 2025-11-24 | 26,500.00 | 27,000.00 | 25,600.00 | 26,350.00 | 26,350.00 | 123,762 |
| 2025-11-21 | 27,150.00 | 28,400.00 | 25,650.00 | 26,150.00 | 26,150.00 | 219,312 |
| 2025-11-20 | 28,350.00 | 30,000.00 | 28,350.00 | 29,200.00 | 29,200.00 | 73,196 |
| 2025-11-19 | 28,400.00 | 29,100.00 | 25,950.00 | 28,300.00 | 28,300.00 | 161,408 |
| 2025-11-18 | 29,850.00 | 29,850.00 | 26,900.00 | 28,400.00 | 28,400.00 | 210,265 |
| 2025-11-17 | 30,900.00 | 31,900.00 | 29,050.00 | 29,900.00 | 29,900.00 | 193,446 |
| 2025-11-14 | 29,550.00 | 32,600.00 | 28,750.00 | 31,400.00 | 31,400.00 | 271,120 |
| 2025-11-13 | 31,450.00 | 32,400.00 | 30,000.00 | 31,350.00 | 31,350.00 | 150,074 |
| 2025-11-12 | 30,850.00 | 31,450.00 | 30,000.00 | 31,450.00 | 31,450.00 | 120,554 |
| 2025-11-11 | 32,200.00 | 32,550.00 | 30,300.00 | 30,850.00 | 30,850.00 | 132,129 |
| 2025-11-10 | 29,500.00 | 31,850.00 | 28,100.00 | 31,500.00 | 31,500.00 | 180,850 |
| 2025-11-07 | 29,800.00 | 30,650.00 | 29,100.00 | 29,500.00 | 29,500.00 | 169,449 |
| 2025-11-06 | 28,700.00 | 32,400.00 | 28,700.00 | 31,700.00 | 31,700.00 | 507,239 |
| 2025-11-05 | 28,400.00 | 29,050.00 | 26,750.00 | 28,200.00 | 28,200.00 | 223,200 |
| 2025-11-04 | 29,750.00 | 31,300.00 | 28,550.00 | 29,950.00 | 29,950.00 | 284,068 |
| 2025-11-03 | 29,050.00 | 29,900.00 | 27,800.00 | 29,000.00 | 29,000.00 | 192,740 |
| 2025-10-31 | 28,500.00 | 29,600.00 | 27,750.00 | 28,900.00 | 28,900.00 | 82,981 |
| 2025-10-30 | 29,200.00 | 29,300.00 | 28,150.00 | 28,550.00 | 28,550.00 | 151,235 |
| 2025-10-29 | 27,100.00 | 29,700.00 | 27,100.00 | 29,550.00 | 29,550.00 | 421,568 |
| 2025-10-28 | 27,000.00 | 28,000.00 | 26,300.00 | 26,800.00 | 26,800.00 | 160,735 |
| 2025-10-27 | 30,300.00 | 30,350.00 | 26,550.00 | 27,000.00 | 27,000.00 | 537,576 |
| 2025-10-24 | 26,900.00 | 30,350.00 | 26,550.00 | 30,300.00 | 30,300.00 | 505,025 |
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.