KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 26,900.00 | 30,350.00 | 26,550.00 | 30,300.00 | 30,300.00 | 505,025 |
| 2025-10-23 | 24,900.00 | 27,000.00 | 24,900.00 | 26,650.00 | 26,650.00 | 268,730 |
| 2025-10-22 | 23,700.00 | 25,600.00 | 23,250.00 | 25,450.00 | 25,450.00 | 295,659 |
| 2025-10-21 | 24,250.00 | 26,100.00 | 24,200.00 | 24,200.00 | 24,200.00 | 313,276 |
| 2025-10-20 | 24,250.00 | 25,150.00 | 23,650.00 | 24,200.00 | 24,200.00 | 236,230 |
| 2025-10-17 | 23,500.00 | 24,400.00 | 22,450.00 | 24,200.00 | 24,200.00 | 390,656 |
| 2025-10-16 | 20,850.00 | 24,000.00 | 20,550.00 | 23,500.00 | 23,500.00 | 679,299 |
| 2025-10-15 | 20,350.00 | 21,000.00 | 19,700.00 | 21,000.00 | 21,000.00 | 429,312 |
| 2025-10-14 | 19,420.00 | 22,150.00 | 19,150.00 | 20,150.00 | 20,150.00 | 875,272 |
| 2025-10-13 | 18,200.00 | 19,220.00 | 18,000.00 | 18,920.00 | 18,920.00 | 229,262 |
| 2025-10-10 | 18,480.00 | 18,900.00 | 17,410.00 | 18,820.00 | 18,820.00 | 442,424 |
| 2025-10-02 | 17,790.00 | 18,240.00 | 17,390.00 | 18,060.00 | 18,060.00 | 393,540 |
| 2025-10-01 | 16,000.00 | 17,800.00 | 16,000.00 | 17,530.00 | 17,530.00 | 620,053 |
| 2025-09-30 | 15,230.00 | 15,670.00 | 14,910.00 | 15,500.00 | 15,500.00 | 151,566 |
| 2025-09-29 | 16,000.00 | 16,000.00 | 15,100.00 | 15,200.00 | 15,200.00 | 213,652 |
| 2025-09-26 | 17,300.00 | 17,500.00 | 15,390.00 | 15,770.00 | 15,770.00 | 239,921 |
| 2025-09-25 | 16,000.00 | 17,600.00 | 15,780.00 | 17,300.00 | 17,300.00 | 651,275 |
| 2025-09-24 | 15,600.00 | 15,970.00 | 15,160.00 | 15,950.00 | 15,950.00 | 116,495 |
| 2025-09-23 | 15,410.00 | 16,130.00 | 15,250.00 | 15,600.00 | 15,600.00 | 183,623 |
| 2025-09-22 | 14,780.00 | 15,970.00 | 14,610.00 | 15,320.00 | 15,320.00 | 707,169 |
| 2025-09-19 | 14,300.00 | 14,790.00 | 14,260.00 | 14,600.00 | 14,600.00 | 160,726 |
| 2025-09-18 | 14,400.00 | 14,600.00 | 13,970.00 | 14,300.00 | 14,300.00 | 227,298 |
| 2025-09-17 | 13,800.00 | 14,430.00 | 13,780.00 | 14,400.00 | 14,400.00 | 275,895 |
| 2025-09-16 | 13,150.00 | 14,350.00 | 12,930.00 | 14,020.00 | 14,020.00 | 396,067 |
| 2025-09-15 | 12,410.00 | 13,170.00 | 12,330.00 | 13,150.00 | 13,150.00 | 223,783 |
| 2025-09-12 | 11,960.00 | 12,800.00 | 11,890.00 | 12,390.00 | 12,390.00 | 230,370 |
| 2025-09-11 | 11,930.00 | 12,280.00 | 11,710.00 | 11,960.00 | 11,960.00 | 155,614 |
| 2025-09-10 | 12,060.00 | 12,600.00 | 11,630.00 | 11,920.00 | 11,920.00 | 141,283 |
| 2025-09-09 | 12,250.00 | 12,600.00 | 11,800.00 | 12,080.00 | 12,080.00 | 121,966 |
| 2025-09-08 | 12,000.00 | 12,560.00 | 11,740.00 | 12,250.00 | 12,250.00 | 180,128 |
| 2025-09-05 | 11,200.00 | 11,910.00 | 11,200.00 | 11,740.00 | 11,740.00 | 374,109 |
| 2025-09-04 | 10,800.00 | 11,570.00 | 10,730.00 | 11,000.00 | 11,000.00 | 129,213 |
| 2025-09-03 | 10,400.00 | 10,840.00 | 10,300.00 | 10,750.00 | 10,750.00 | 138,647 |
| 2025-09-02 | 11,210.00 | 11,350.00 | 10,270.00 | 10,400.00 | 10,400.00 | 187,217 |
| 2025-09-01 | 11,840.00 | 11,950.00 | 11,060.00 | 11,210.00 | 11,210.00 | 204,406 |
| 2025-08-29 | 12,710.00 | 12,860.00 | 12,210.00 | 12,210.00 | 12,210.00 | 103,062 |
| 2025-08-28 | 12,770.00 | 13,200.00 | 12,350.00 | 12,830.00 | 12,830.00 | 193,332 |
| 2025-08-27 | 12,000.00 | 12,780.00 | 11,825.00 | 12,620.00 | 12,620.00 | 437,305 |
| 2025-08-26 | 11,480.00 | 12,140.00 | 11,460.00 | 12,000.00 | 12,000.00 | 84,719 |
| 2025-08-25 | 11,610.00 | 11,850.00 | 11,350.00 | 11,570.00 | 11,570.00 | 114,550 |
| 2025-08-22 | 11,330.00 | 11,580.00 | 10,700.00 | 11,480.00 | 11,480.00 | 199,513 |
| 2025-08-21 | 11,410.00 | 11,570.00 | 11,120.00 | 11,310.00 | 11,310.00 | 144,249 |
| 2025-08-20 | 11,850.00 | 12,060.00 | 10,670.00 | 11,400.00 | 11,400.00 | 721,551 |
| 2025-08-19 | 12,720.00 | 13,000.00 | 11,820.00 | 12,220.00 | 12,220.00 | 118,489 |
| 2025-08-18 | 13,720.00 | 13,720.00 | 12,440.00 | 12,720.00 | 12,720.00 | 144,986 |
| 2025-08-14 | 13,370.00 | 13,800.00 | 13,140.00 | 13,720.00 | 13,720.00 | 225,184 |
| 2025-08-13 | 12,990.00 | 13,420.00 | 12,600.00 | 13,370.00 | 13,370.00 | 179,125 |
| 2025-08-12 | 12,760.00 | 14,000.00 | 12,420.00 | 13,040.00 | 13,040.00 | 614,791 |
| 2025-08-11 | 12,060.00 | 12,590.00 | 12,060.00 | 12,500.00 | 12,500.00 | 89,825 |
| 2025-08-08 | 12,200.00 | 12,470.00 | 11,670.00 | 12,060.00 | 12,060.00 | 164,216 |
| 2025-08-07 | 11,630.00 | 12,300.00 | 11,430.00 | 12,190.00 | 12,190.00 | 177,270 |
| 2025-08-06 | 11,600.00 | 12,000.00 | 11,100.00 | 11,620.00 | 11,620.00 | 183,651 |
| 2025-08-05 | 11,150.00 | 11,650.00 | 10,950.00 | 11,480.00 | 11,480.00 | 176,782 |
| 2025-08-04 | 10,300.00 | 11,500.00 | 10,300.00 | 11,140.00 | 11,140.00 | 554,663 |
| 2025-08-01 | 10,500.00 | 10,650.00 | 10,160.00 | 10,400.00 | 10,400.00 | 142,694 |
| 2025-07-31 | 10,220.00 | 10,640.00 | 10,220.00 | 10,500.00 | 10,500.00 | 110,753 |
| 2025-07-30 | 10,500.00 | 10,640.00 | 10,110.00 | 10,370.00 | 10,370.00 | 204,817 |
| 2025-07-29 | 10,500.00 | 10,750.00 | 10,130.00 | 10,650.00 | 10,650.00 | 283,326 |
| 2025-07-28 | 10,050.00 | 10,480.00 | 10,050.00 | 10,400.00 | 10,400.00 | 274,764 |
| 2025-07-25 | 9,520.00 | 10,640.00 | 9,480.00 | 10,230.00 | 10,230.00 | 571,638 |
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.