KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,540.00 | 8,890.00 | 8,540.00 | 8,810.00 | 8,810.00 | 76,052 |
| 2024-10-25 | 8,830.00 | 8,950.00 | 8,600.00 | 8,620.00 | 8,620.00 | 72,580 |
| 2024-10-24 | 9,020.00 | 9,110.00 | 8,790.00 | 8,900.00 | 8,900.00 | 89,664 |
| 2024-10-23 | 8,920.00 | 9,300.00 | 8,870.00 | 9,200.00 | 9,200.00 | 55,796 |
| 2024-10-22 | 9,250.00 | 9,310.00 | 8,900.00 | 9,000.00 | 9,000.00 | 63,238 |
| 2024-10-21 | 9,150.00 | 9,430.00 | 9,050.00 | 9,260.00 | 9,260.00 | 24,655 |
| 2024-10-18 | 9,360.00 | 9,430.00 | 9,070.00 | 9,150.00 | 9,150.00 | 47,475 |
| 2024-10-17 | 9,310.00 | 9,440.00 | 9,190.00 | 9,420.00 | 9,420.00 | 27,083 |
| 2024-10-16 | 9,270.00 | 9,430.00 | 9,150.00 | 9,290.00 | 9,290.00 | 32,784 |
| 2024-10-15 | 9,590.00 | 9,680.00 | 9,360.00 | 9,410.00 | 9,410.00 | 36,494 |
| 2024-10-14 | 9,430.00 | 9,710.00 | 9,410.00 | 9,470.00 | 9,470.00 | 39,704 |
| 2024-10-11 | 9,470.00 | 9,760.00 | 9,430.00 | 9,430.00 | 9,430.00 | 43,911 |
| 2024-10-10 | 9,630.00 | 9,780.00 | 9,450.00 | 9,470.00 | 9,470.00 | 36,881 |
| 2024-10-08 | 9,750.00 | 9,790.00 | 9,560.00 | 9,620.00 | 9,620.00 | 32,755 |
| 2024-10-07 | 9,510.00 | 9,860.00 | 9,300.00 | 9,750.00 | 9,750.00 | 75,344 |
| 2024-10-04 | 9,310.00 | 9,500.00 | 9,310.00 | 9,370.00 | 9,370.00 | 31,403 |
| 2024-10-02 | 9,390.00 | 9,660.00 | 9,090.00 | 9,390.00 | 9,390.00 | 72,622 |
| 2024-09-30 | 9,900.00 | 9,900.00 | 9,470.00 | 9,510.00 | 9,510.00 | 62,926 |
| 2024-09-27 | 9,620.00 | 10,450.00 | 9,620.00 | 9,850.00 | 9,850.00 | 476,960 |
| 2024-09-26 | 9,210.00 | 9,650.00 | 9,210.00 | 9,570.00 | 9,570.00 | 124,164 |
| 2024-09-25 | 9,180.00 | 9,270.00 | 9,010.00 | 9,020.00 | 9,020.00 | 60,115 |
| 2024-09-24 | 8,880.00 | 9,100.00 | 8,880.00 | 9,100.00 | 9,100.00 | 71,107 |
| 2024-09-23 | 8,730.00 | 9,030.00 | 8,700.00 | 8,880.00 | 8,880.00 | 90,304 |
| 2024-09-20 | 9,030.00 | 10,390.00 | 8,730.00 | 8,730.00 | 8,730.00 | 821,613 |
| 2024-09-19 | 9,010.00 | 9,060.00 | 8,770.00 | 8,890.00 | 8,890.00 | 92,768 |
| 2024-09-13 | 9,130.00 | 9,230.00 | 9,050.00 | 9,060.00 | 9,060.00 | 38,423 |
| 2024-09-12 | 9,100.00 | 9,360.00 | 9,050.00 | 9,220.00 | 9,220.00 | 64,076 |
| 2024-09-11 | 8,860.00 | 9,060.00 | 8,770.00 | 8,920.00 | 8,920.00 | 29,778 |
| 2024-09-10 | 9,130.00 | 9,140.00 | 8,850.00 | 8,850.00 | 8,850.00 | 53,311 |
| 2024-09-09 | 8,550.00 | 9,030.00 | 8,510.00 | 9,000.00 | 9,000.00 | 67,577 |
| 2024-09-06 | 8,950.00 | 9,080.00 | 8,690.00 | 8,840.00 | 8,840.00 | 111,524 |
| 2024-09-05 | 9,480.00 | 9,600.00 | 8,890.00 | 9,000.00 | 9,000.00 | 295,483 |
| 2024-09-04 | 9,380.00 | 9,480.00 | 9,240.00 | 9,400.00 | 9,400.00 | 93,479 |
| 2024-09-03 | 10,000.00 | 10,000.00 | 9,750.00 | 9,750.00 | 9,750.00 | 93,212 |
| 2024-09-02 | 10,210.00 | 10,290.00 | 9,950.00 | 10,050.00 | 10,050.00 | 47,269 |
| 2024-08-30 | 10,050.00 | 10,230.00 | 10,050.00 | 10,200.00 | 10,200.00 | 30,935 |
| 2024-08-29 | 9,900.00 | 10,120.00 | 9,800.00 | 10,120.00 | 10,120.00 | 49,909 |
| 2024-08-28 | 10,220.00 | 10,300.00 | 9,930.00 | 10,200.00 | 10,200.00 | 63,458 |
| 2024-08-27 | 10,240.00 | 10,370.00 | 10,040.00 | 10,220.00 | 10,220.00 | 37,039 |
| 2024-08-26 | 10,310.00 | 10,530.00 | 10,210.00 | 10,270.00 | 10,270.00 | 41,837 |
| 2024-08-23 | 10,190.00 | 10,510.00 | 10,170.00 | 10,300.00 | 10,300.00 | 38,069 |
| 2024-08-22 | 10,780.00 | 10,780.00 | 10,290.00 | 10,310.00 | 10,310.00 | 53,419 |
| 2024-08-21 | 10,610.00 | 10,730.00 | 10,500.00 | 10,640.00 | 10,640.00 | 31,077 |
| 2024-08-20 | 10,750.00 | 10,890.00 | 10,660.00 | 10,750.00 | 10,750.00 | 52,294 |
| 2024-08-19 | 10,840.00 | 10,890.00 | 10,500.00 | 10,500.00 | 10,500.00 | 84,848 |
| 2024-08-16 | 11,000.00 | 11,150.00 | 10,820.00 | 10,840.00 | 10,840.00 | 128,134 |
| 2024-08-14 | 10,650.00 | 11,030.00 | 10,650.00 | 10,810.00 | 10,810.00 | 130,428 |
| 2024-08-13 | 10,800.00 | 10,990.00 | 10,210.00 | 10,500.00 | 10,500.00 | 210,051 |
| 2024-08-12 | 10,210.00 | 10,800.00 | 10,210.00 | 10,560.00 | 10,560.00 | 169,854 |
| 2024-08-09 | 10,190.00 | 10,550.00 | 10,050.00 | 10,220.00 | 10,220.00 | 171,638 |
| 2024-08-08 | 9,680.00 | 9,890.00 | 9,600.00 | 9,800.00 | 9,800.00 | 103,614 |
| 2024-08-07 | 9,830.00 | 10,530.00 | 9,830.00 | 10,030.00 | 10,030.00 | 166,196 |
| 2024-08-06 | 9,000.00 | 10,030.00 | 8,990.00 | 10,000.00 | 10,000.00 | 217,641 |
| 2024-08-05 | 10,410.00 | 10,460.00 | 8,580.00 | 9,020.00 | 9,020.00 | 482,316 |
| 2024-08-02 | 10,770.00 | 10,880.00 | 10,480.00 | 10,670.00 | 10,670.00 | 244,848 |
| 2024-08-01 | 11,240.00 | 11,610.00 | 10,890.00 | 11,120.00 | 11,120.00 | 365,898 |
| 2024-07-31 | 10,710.00 | 11,080.00 | 10,600.00 | 11,080.00 | 11,080.00 | 95,389 |
| 2024-07-30 | 11,020.00 | 11,190.00 | 10,600.00 | 10,730.00 | 10,730.00 | 204,743 |
| 2024-07-29 | 11,240.00 | 11,240.00 | 11,020.00 | 11,200.00 | 11,200.00 | 103,810 |
| 2024-07-26 | 11,620.00 | 11,700.00 | 10,930.00 | 11,090.00 | 11,090.00 | 445,299 |
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.