KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,690.00 | 7,720.00 | 7,300.00 | 7,300.00 | 7,300.00 | 53,349 |
| 2025-01-22 | 7,720.00 | 7,720.00 | 7,470.00 | 7,690.00 | 7,690.00 | 34,555 |
| 2025-01-21 | 7,660.00 | 7,790.00 | 7,430.00 | 7,590.00 | 7,590.00 | 45,846 |
| 2025-01-20 | 7,330.00 | 7,730.00 | 7,160.00 | 7,710.00 | 7,710.00 | 60,257 |
| 2025-01-17 | 7,310.00 | 7,370.00 | 7,220.00 | 7,290.00 | 7,290.00 | 17,749 |
| 2025-01-16 | 7,250.00 | 7,440.00 | 7,250.00 | 7,380.00 | 7,380.00 | 11,347 |
| 2025-01-15 | 7,290.00 | 7,410.00 | 7,080.00 | 7,160.00 | 7,160.00 | 20,122 |
| 2025-01-14 | 7,150.00 | 7,250.00 | 7,080.00 | 7,210.00 | 7,210.00 | 15,825 |
| 2025-01-13 | 7,400.00 | 7,440.00 | 7,140.00 | 7,150.00 | 7,150.00 | 31,695 |
| 2025-01-10 | 7,630.00 | 7,760.00 | 7,410.00 | 7,410.00 | 7,410.00 | 62,042 |
| 2025-01-09 | 7,870.00 | 7,870.00 | 7,530.00 | 7,620.00 | 7,620.00 | 67,362 |
| 2025-01-08 | 7,120.00 | 7,940.00 | 7,120.00 | 7,870.00 | 7,870.00 | 86,109 |
| 2025-01-07 | 7,370.00 | 7,530.00 | 7,290.00 | 7,370.00 | 7,370.00 | 47,108 |
| 2025-01-06 | 7,100.00 | 7,530.00 | 7,010.00 | 7,300.00 | 7,300.00 | 107,522 |
| 2025-01-03 | 6,820.00 | 7,080.00 | 6,820.00 | 7,000.00 | 7,000.00 | 40,120 |
| 2025-01-02 | 6,530.00 | 6,880.00 | 6,520.00 | 6,880.00 | 6,880.00 | 35,243 |
| 2024-12-30 | 6,330.00 | 6,580.00 | 6,330.00 | 6,570.00 | 6,570.00 | 15,124 |
| 2024-12-27 | 6,460.00 | 6,690.00 | 6,290.00 | 6,510.00 | 6,510.00 | 19,996 |
| 2024-12-26 | 6,550.00 | 6,660.00 | 6,450.00 | 6,460.00 | 6,460.00 | 126,610 |
| 2024-12-24 | 6,760.00 | 6,810.00 | 6,510.00 | 6,630.00 | 6,630.00 | 30,032 |
| 2024-12-23 | 6,510.00 | 6,700.00 | 6,430.00 | 6,700.00 | 6,700.00 | 29,964 |
| 2024-12-20 | 6,770.00 | 6,770.00 | 6,400.00 | 6,480.00 | 6,480.00 | 43,732 |
| 2024-12-19 | 6,620.00 | 6,730.00 | 6,530.00 | 6,650.00 | 6,650.00 | 37,195 |
| 2024-12-18 | 6,920.00 | 6,920.00 | 6,670.00 | 6,820.00 | 6,820.00 | 119,716 |
| 2024-12-17 | 6,980.00 | 6,980.00 | 6,610.00 | 6,880.00 | 6,880.00 | 122,899 |
| 2024-12-16 | 7,120.00 | 7,210.00 | 6,860.00 | 6,980.00 | 6,980.00 | 44,305 |
| 2024-12-13 | 7,290.00 | 7,290.00 | 6,850.00 | 6,990.00 | 6,990.00 | 49,444 |
| 2024-12-12 | 6,960.00 | 7,040.00 | 6,800.00 | 6,900.00 | 6,900.00 | 77,204 |
| 2024-12-11 | 6,130.00 | 7,010.00 | 6,130.00 | 6,980.00 | 6,980.00 | 150,826 |
| 2024-12-10 | 5,810.00 | 6,200.00 | 5,810.00 | 6,200.00 | 6,200.00 | 49,651 |
| 2024-12-09 | 6,150.00 | 6,150.00 | 5,770.00 | 5,770.00 | 5,770.00 | 73,206 |
| 2024-12-06 | 6,150.00 | 6,240.00 | 6,000.00 | 6,240.00 | 6,240.00 | 77,112 |
| 2024-12-05 | 6,280.00 | 6,340.00 | 6,040.00 | 6,180.00 | 6,180.00 | 63,803 |
| 2024-12-04 | 6,100.00 | 6,270.00 | 6,000.00 | 6,200.00 | 6,200.00 | 84,073 |
| 2024-12-03 | 6,110.00 | 6,370.00 | 6,050.00 | 6,160.00 | 6,160.00 | 261,704 |
| 2024-12-02 | 6,990.00 | 7,050.00 | 5,990.00 | 6,060.00 | 6,060.00 | 335,649 |
| 2024-11-29 | 7,150.00 | 7,240.00 | 6,930.00 | 7,000.00 | 7,000.00 | 42,798 |
| 2024-11-28 | 7,040.00 | 7,250.00 | 7,040.00 | 7,170.00 | 7,170.00 | 30,186 |
| 2024-11-27 | 7,350.00 | 7,390.00 | 7,050.00 | 7,120.00 | 7,120.00 | 86,853 |
| 2024-11-26 | 7,400.00 | 7,480.00 | 7,300.00 | 7,420.00 | 7,420.00 | 30,918 |
| 2024-11-25 | 7,290.00 | 7,510.00 | 7,290.00 | 7,430.00 | 7,430.00 | 26,818 |
| 2024-11-22 | 7,100.00 | 7,450.00 | 7,100.00 | 7,280.00 | 7,280.00 | 54,969 |
| 2024-11-21 | 7,120.00 | 7,270.00 | 7,050.00 | 7,140.00 | 7,140.00 | 37,877 |
| 2024-11-20 | 7,320.00 | 7,370.00 | 7,120.00 | 7,120.00 | 7,120.00 | 34,884 |
| 2024-11-19 | 7,280.00 | 7,340.00 | 7,140.00 | 7,320.00 | 7,320.00 | 36,034 |
| 2024-11-18 | 7,380.00 | 7,560.00 | 7,250.00 | 7,280.00 | 7,280.00 | 53,323 |
| 2024-11-15 | 6,950.00 | 7,410.00 | 6,950.00 | 7,410.00 | 7,410.00 | 43,110 |
| 2024-11-14 | 7,230.00 | 7,480.00 | 7,120.00 | 7,190.00 | 7,190.00 | 38,432 |
| 2024-11-13 | 7,540.00 | 7,640.00 | 7,180.00 | 7,200.00 | 7,200.00 | 84,164 |
| 2024-11-12 | 7,780.00 | 7,830.00 | 7,450.00 | 7,650.00 | 7,650.00 | 91,480 |
| 2024-11-11 | 8,450.00 | 8,490.00 | 7,820.00 | 7,840.00 | 7,840.00 | 93,104 |
| 2024-11-08 | 8,360.00 | 8,600.00 | 8,360.00 | 8,490.00 | 8,490.00 | 38,747 |
| 2024-11-07 | 8,500.00 | 8,560.00 | 8,150.00 | 8,400.00 | 8,400.00 | 54,643 |
| 2024-11-06 | 8,950.00 | 8,950.00 | 8,460.00 | 8,480.00 | 8,480.00 | 56,768 |
| 2024-11-05 | 8,550.00 | 8,860.00 | 8,550.00 | 8,790.00 | 8,790.00 | 39,161 |
| 2024-11-04 | 8,480.00 | 8,700.00 | 8,390.00 | 8,650.00 | 8,650.00 | 40,923 |
| 2024-11-01 | 8,820.00 | 8,820.00 | 8,430.00 | 8,460.00 | 8,460.00 | 65,454 |
| 2024-10-31 | 8,580.00 | 8,900.00 | 8,540.00 | 8,790.00 | 8,790.00 | 45,154 |
| 2024-10-30 | 8,890.00 | 8,890.00 | 8,700.00 | 8,730.00 | 8,730.00 | 33,190 |
| 2024-10-29 | 8,810.00 | 8,880.00 | 8,550.00 | 8,700.00 | 8,700.00 | 54,524 |
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.