KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,510.00 | 10,040.00 | 9,330.00 | 9,660.00 | 9,660.00 | 507,367 |
| 2025-07-23 | 8,440.00 | 9,640.00 | 8,320.00 | 9,500.00 | 9,500.00 | 1,548,438 |
| 2025-07-22 | 8,350.00 | 8,450.00 | 8,120.00 | 8,210.00 | 8,210.00 | 99,200 |
| 2025-07-21 | 8,500.00 | 8,690.00 | 8,350.00 | 8,380.00 | 8,380.00 | 58,965 |
| 2025-07-18 | 8,710.00 | 8,710.00 | 8,410.00 | 8,470.00 | 8,470.00 | 173,274 |
| 2025-07-17 | 9,020.00 | 9,090.00 | 8,700.00 | 8,760.00 | 8,760.00 | 368,296 |
| 2025-07-16 | 8,390.00 | 9,180.00 | 8,220.00 | 9,030.00 | 9,030.00 | 781,465 |
| 2025-07-15 | 8,070.00 | 8,500.00 | 7,890.00 | 8,380.00 | 8,380.00 | 282,050 |
| 2025-07-14 | 8,230.00 | 8,490.00 | 8,030.00 | 8,070.00 | 8,070.00 | 306,768 |
| 2025-07-11 | 7,350.00 | 8,280.00 | 7,320.00 | 8,160.00 | 8,160.00 | 1,149,374 |
| 2025-07-10 | 7,250.00 | 7,360.00 | 6,840.00 | 7,310.00 | 7,310.00 | 56,120 |
| 2025-07-09 | 7,310.00 | 7,310.00 | 7,160.00 | 7,210.00 | 7,210.00 | 19,752 |
| 2025-07-08 | 7,210.00 | 7,300.00 | 7,130.00 | 7,300.00 | 7,300.00 | 24,968 |
| 2025-07-07 | 7,310.00 | 7,310.00 | 7,150.00 | 7,190.00 | 7,190.00 | 24,095 |
| 2025-07-04 | 7,500.00 | 7,550.00 | 7,290.00 | 7,310.00 | 7,310.00 | 46,174 |
| 2025-07-03 | 7,160.00 | 7,580.00 | 7,160.00 | 7,500.00 | 7,500.00 | 100,066 |
| 2025-07-02 | 7,200.00 | 7,200.00 | 7,000.00 | 7,150.00 | 7,150.00 | 46,883 |
| 2025-07-01 | 7,240.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 68,376 |
| 2025-06-30 | 7,230.00 | 7,380.00 | 7,100.00 | 7,240.00 | 7,240.00 | 26,518 |
| 2025-06-27 | 7,410.00 | 7,480.00 | 7,160.00 | 7,220.00 | 7,220.00 | 38,047 |
| 2025-06-26 | 7,600.00 | 7,660.00 | 7,310.00 | 7,370.00 | 7,370.00 | 77,848 |
| 2025-06-25 | 7,480.00 | 7,570.00 | 7,380.00 | 7,520.00 | 7,520.00 | 133,870 |
| 2025-06-24 | 7,310.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,450.00 | 93,369 |
| 2025-06-23 | 7,300.00 | 7,340.00 | 7,100.00 | 7,140.00 | 7,140.00 | 43,444 |
| 2025-06-20 | 7,440.00 | 7,460.00 | 7,320.00 | 7,410.00 | 7,410.00 | 32,900 |
| 2025-06-19 | 7,510.00 | 7,550.00 | 7,360.00 | 7,460.00 | 7,460.00 | 40,867 |
| 2025-06-18 | 7,200.00 | 7,490.00 | 7,180.00 | 7,480.00 | 7,480.00 | 61,804 |
| 2025-06-17 | 7,110.00 | 7,430.00 | 7,110.00 | 7,250.00 | 7,250.00 | 48,845 |
| 2025-06-16 | 7,100.00 | 7,150.00 | 6,960.00 | 7,110.00 | 7,110.00 | 43,152 |
| 2025-06-13 | 7,470.00 | 7,480.00 | 7,120.00 | 7,200.00 | 7,200.00 | 37,201 |
| 2025-06-12 | 7,480.00 | 7,490.00 | 7,350.00 | 7,430.00 | 7,430.00 | 42,553 |
| 2025-06-11 | 7,380.00 | 7,470.00 | 7,330.00 | 7,460.00 | 7,460.00 | 53,379 |
| 2025-06-10 | 7,360.00 | 7,400.00 | 7,190.00 | 7,290.00 | 7,290.00 | 52,551 |
| 2025-06-09 | 7,400.00 | 7,510.00 | 7,280.00 | 7,330.00 | 7,330.00 | 69,672 |
| 2025-06-05 | 7,240.00 | 7,550.00 | 7,220.00 | 7,440.00 | 7,440.00 | 113,106 |
| 2025-06-04 | 7,220.00 | 7,310.00 | 7,150.00 | 7,220.00 | 7,220.00 | 12,400 |
| 2025-06-02 | 7,070.00 | 7,140.00 | 7,010.00 | 7,090.00 | 7,090.00 | 24,653 |
| 2025-05-30 | 6,960.00 | 7,240.00 | 6,930.00 | 7,070.00 | 7,070.00 | 19,835 |
| 2025-05-29 | 7,000.00 | 7,140.00 | 6,990.00 | 7,040.00 | 7,040.00 | 13,781 |
| 2025-05-28 | 6,970.00 | 7,110.00 | 6,950.00 | 7,040.00 | 7,040.00 | 23,344 |
| 2025-05-27 | 6,910.00 | 7,250.00 | 6,820.00 | 6,970.00 | 6,970.00 | 15,783 |
| 2025-05-26 | 6,630.00 | 7,260.00 | 6,630.00 | 7,020.00 | 7,020.00 | 43,390 |
| 2025-05-23 | 6,760.00 | 6,760.00 | 6,580.00 | 6,590.00 | 6,590.00 | 19,947 |
| 2025-05-22 | 6,800.00 | 6,870.00 | 6,660.00 | 6,720.00 | 6,720.00 | 22,918 |
| 2025-05-21 | 7,010.00 | 7,130.00 | 6,860.00 | 6,880.00 | 6,880.00 | 58,232 |
| 2025-05-20 | 7,100.00 | 7,180.00 | 6,910.00 | 7,020.00 | 7,020.00 | 36,694 |
| 2025-05-19 | 7,210.00 | 7,290.00 | 7,100.00 | 7,100.00 | 7,100.00 | 20,435 |
| 2025-05-16 | 7,500.00 | 7,500.00 | 7,270.00 | 7,370.00 | 7,370.00 | 25,433 |
| 2025-05-15 | 7,450.00 | 7,520.00 | 7,330.00 | 7,500.00 | 7,500.00 | 38,978 |
| 2025-05-14 | 7,510.00 | 7,530.00 | 7,210.00 | 7,410.00 | 7,410.00 | 79,897 |
| 2025-05-13 | 7,800.00 | 7,800.00 | 7,570.00 | 7,660.00 | 7,660.00 | 47,807 |
| 2025-05-12 | 7,360.00 | 7,940.00 | 7,270.00 | 7,940.00 | 7,940.00 | 119,420 |
| 2025-05-09 | 7,380.00 | 7,380.00 | 7,190.00 | 7,360.00 | 7,360.00 | 57,767 |
| 2025-05-08 | 7,320.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 20,696 |
| 2025-05-07 | 7,160.00 | 7,360.00 | 7,150.00 | 7,300.00 | 7,300.00 | 75,631 |
| 2025-05-02 | 7,200.00 | 7,220.00 | 7,060.00 | 7,130.00 | 7,130.00 | 27,429 |
| 2025-04-30 | 7,260.00 | 7,280.00 | 7,090.00 | 7,260.00 | 7,260.00 | 32,424 |
| 2025-04-29 | 7,170.00 | 7,290.00 | 7,160.00 | 7,260.00 | 7,260.00 | 9,853 |
| 2025-04-28 | 7,270.00 | 7,390.00 | 7,090.00 | 7,170.00 | 7,170.00 | 30,706 |
| 2025-04-25 | 7,400.00 | 7,440.00 | 7,250.00 | 7,390.00 | 7,390.00 | 52,788 |
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.