KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,400.00 | 7,420.00 | 7,210.00 | 7,310.00 | 7,310.00 | 30,816 |
| 2025-04-23 | 7,640.00 | 7,750.00 | 7,350.00 | 7,410.00 | 7,410.00 | 47,057 |
| 2025-04-22 | 7,120.00 | 7,380.00 | 7,060.00 | 7,380.00 | 7,380.00 | 62,063 |
| 2025-04-21 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 141,460 |
| 2025-04-18 | 6,800.00 | 7,270.00 | 6,620.00 | 7,240.00 | 7,240.00 | 129,640 |
| 2025-04-17 | 6,790.00 | 6,920.00 | 6,700.00 | 6,780.00 | 6,780.00 | 20,646 |
| 2025-04-16 | 6,850.00 | 7,040.00 | 6,780.00 | 6,810.00 | 6,810.00 | 103,582 |
| 2025-04-15 | 6,910.00 | 7,070.00 | 6,790.00 | 6,950.00 | 6,950.00 | 64,227 |
| 2025-04-14 | 6,820.00 | 7,010.00 | 6,680.00 | 6,870.00 | 6,870.00 | 39,951 |
| 2025-04-11 | 6,560.00 | 6,710.00 | 6,390.00 | 6,680.00 | 6,680.00 | 32,352 |
| 2025-04-10 | 6,340.00 | 6,600.00 | 6,110.00 | 6,560.00 | 6,560.00 | 35,653 |
| 2025-04-09 | 6,110.00 | 6,310.00 | 6,000.00 | 6,010.00 | 6,010.00 | 48,877 |
| 2025-04-08 | 6,220.00 | 6,450.00 | 6,180.00 | 6,180.00 | 6,180.00 | 29,170 |
| 2025-04-07 | 6,620.00 | 6,690.00 | 6,150.00 | 6,160.00 | 6,160.00 | 98,840 |
| 2025-04-04 | 6,580.00 | 6,990.00 | 6,580.00 | 6,860.00 | 6,860.00 | 29,337 |
| 2025-04-03 | 6,890.00 | 7,010.00 | 6,740.00 | 6,870.00 | 6,870.00 | 37,009 |
| 2025-04-02 | 7,300.00 | 7,300.00 | 7,030.00 | 7,030.00 | 7,030.00 | 29,735 |
| 2025-04-01 | 6,900.00 | 7,240.00 | 6,870.00 | 7,040.00 | 7,040.00 | 32,925 |
| 2025-03-31 | 7,030.00 | 7,250.00 | 6,820.00 | 6,840.00 | 6,840.00 | 57,113 |
| 2025-03-28 | 7,850.00 | 7,850.00 | 7,330.00 | 7,340.00 | 7,340.00 | 87,124 |
| 2025-03-27 | 7,680.00 | 8,100.00 | 7,560.00 | 7,850.00 | 7,850.00 | 49,924 |
| 2025-03-26 | 8,070.00 | 8,120.00 | 7,730.00 | 7,810.00 | 7,810.00 | 71,997 |
| 2025-03-25 | 8,520.00 | 8,670.00 | 7,940.00 | 8,070.00 | 8,070.00 | 140,436 |
| 2025-03-24 | 8,660.00 | 8,660.00 | 8,400.00 | 8,520.00 | 8,520.00 | 159,490 |
| 2025-03-21 | 8,450.00 | 8,770.00 | 8,290.00 | 8,540.00 | 8,540.00 | 228,634 |
| 2025-03-20 | 8,140.00 | 8,730.00 | 8,140.00 | 8,420.00 | 8,420.00 | 264,933 |
| 2025-03-19 | 8,300.00 | 8,420.00 | 8,110.00 | 8,160.00 | 8,160.00 | 217,449 |
| 2025-03-18 | 7,950.00 | 8,200.00 | 7,810.00 | 8,060.00 | 8,060.00 | 97,586 |
| 2025-03-17 | 7,880.00 | 8,100.00 | 7,840.00 | 7,940.00 | 7,940.00 | 58,549 |
| 2025-03-14 | 7,690.00 | 8,010.00 | 7,690.00 | 7,950.00 | 7,950.00 | 39,455 |
| 2025-03-13 | 8,090.00 | 8,200.00 | 7,710.00 | 7,710.00 | 7,710.00 | 46,924 |
| 2025-03-12 | 7,630.00 | 8,030.00 | 7,630.00 | 8,000.00 | 8,000.00 | 52,949 |
| 2025-03-11 | 7,620.00 | 7,780.00 | 7,450.00 | 7,670.00 | 7,670.00 | 85,290 |
| 2025-03-10 | 7,910.00 | 8,050.00 | 7,700.00 | 8,000.00 | 8,000.00 | 78,383 |
| 2025-03-07 | 7,600.00 | 8,500.00 | 7,540.00 | 7,910.00 | 7,910.00 | 236,268 |
| 2025-03-06 | 7,890.00 | 7,890.00 | 7,620.00 | 7,640.00 | 7,640.00 | 53,098 |
| 2025-03-05 | 7,580.00 | 7,800.00 | 7,540.00 | 7,780.00 | 7,780.00 | 48,993 |
| 2025-03-04 | 7,650.00 | 7,890.00 | 7,500.00 | 7,540.00 | 7,540.00 | 98,686 |
| 2025-02-28 | 8,060.00 | 8,180.00 | 7,890.00 | 7,920.00 | 7,920.00 | 105,885 |
| 2025-02-27 | 8,760.00 | 8,800.00 | 8,190.00 | 8,230.00 | 8,230.00 | 131,914 |
| 2025-02-26 | 8,790.00 | 8,830.00 | 8,500.00 | 8,760.00 | 8,760.00 | 112,966 |
| 2025-02-25 | 9,240.00 | 9,250.00 | 8,770.00 | 8,960.00 | 8,960.00 | 130,005 |
| 2025-02-24 | 8,900.00 | 9,240.00 | 8,770.00 | 9,240.00 | 9,240.00 | 242,511 |
| 2025-02-21 | 9,240.00 | 9,290.00 | 8,770.00 | 8,950.00 | 8,950.00 | 328,593 |
| 2025-02-20 | 9,220.00 | 9,490.00 | 9,170.00 | 9,420.00 | 9,420.00 | 657,011 |
| 2025-02-19 | 7,810.00 | 9,600.00 | 7,810.00 | 9,320.00 | 9,320.00 | 1,786,833 |
| 2025-02-18 | 7,750.00 | 7,930.00 | 7,650.00 | 7,800.00 | 7,800.00 | 48,231 |
| 2025-02-17 | 7,940.00 | 8,000.00 | 7,700.00 | 7,730.00 | 7,730.00 | 69,221 |
| 2025-02-14 | 7,600.00 | 7,870.00 | 7,450.00 | 7,710.00 | 7,710.00 | 151,081 |
| 2025-02-13 | 7,240.00 | 7,460.00 | 7,010.00 | 7,290.00 | 7,290.00 | 31,742 |
| 2025-02-12 | 7,440.00 | 7,450.00 | 7,240.00 | 7,240.00 | 7,240.00 | 38,853 |
| 2025-02-11 | 7,420.00 | 7,580.00 | 7,410.00 | 7,510.00 | 7,510.00 | 45,039 |
| 2025-02-10 | 7,290.00 | 7,510.00 | 7,020.00 | 7,500.00 | 7,500.00 | 65,137 |
| 2025-02-07 | 7,150.00 | 7,410.00 | 7,050.00 | 7,250.00 | 7,250.00 | 78,499 |
| 2025-02-06 | 6,910.00 | 7,160.00 | 6,880.00 | 7,150.00 | 7,150.00 | 34,937 |
| 2025-02-05 | 6,670.00 | 6,970.00 | 6,670.00 | 6,880.00 | 6,880.00 | 59,188 |
| 2025-02-04 | 6,430.00 | 7,370.00 | 6,430.00 | 6,670.00 | 6,670.00 | 327,691 |
| 2025-02-03 | 6,710.00 | 6,800.00 | 6,420.00 | 6,430.00 | 6,430.00 | 71,106 |
| 2025-01-31 | 7,160.00 | 7,350.00 | 6,860.00 | 6,890.00 | 6,890.00 | 63,476 |
| 2025-01-24 | 7,300.00 | 7,380.00 | 7,210.00 | 7,260.00 | 7,260.00 | 22,742 |
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.