Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,980.00 | 10,190.00 | 9,740.00 | 9,860.00 | 9,860.00 | 21,213 |
| 2024-07-25 | 9,860.00 | 10,120.00 | 9,770.00 | 9,960.00 | 9,960.00 | 33,037 |
| 2024-07-24 | 9,840.00 | 10,260.00 | 9,810.00 | 10,140.00 | 10,140.00 | 63,610 |
| 2024-07-23 | 10,500.00 | 10,550.00 | 9,830.00 | 9,860.00 | 9,860.00 | 108,393 |
| 2024-07-22 | 10,710.00 | 10,800.00 | 10,140.00 | 10,400.00 | 10,400.00 | 47,369 |
| 2024-07-19 | 10,300.00 | 10,890.00 | 10,280.00 | 10,720.00 | 10,720.00 | 40,610 |
| 2024-07-18 | 10,440.00 | 10,550.00 | 10,280.00 | 10,400.00 | 10,400.00 | 54,967 |
| 2024-07-17 | 11,500.00 | 11,540.00 | 10,710.00 | 10,720.00 | 10,720.00 | 103,389 |
| 2024-07-16 | 11,200.00 | 11,800.00 | 10,810.00 | 11,430.00 | 11,430.00 | 178,918 |
| 2024-07-15 | 10,880.00 | 11,200.00 | 10,570.00 | 11,140.00 | 11,140.00 | 53,426 |
| 2024-07-12 | 10,610.00 | 10,880.00 | 10,590.00 | 10,660.00 | 10,660.00 | 22,624 |
| 2024-07-11 | 10,950.00 | 11,090.00 | 10,670.00 | 10,670.00 | 10,670.00 | 44,739 |
| 2024-07-10 | 11,090.00 | 11,180.00 | 10,780.00 | 10,890.00 | 10,890.00 | 67,650 |
| 2024-07-09 | 11,210.00 | 11,800.00 | 11,100.00 | 11,190.00 | 11,190.00 | 124,099 |
| 2024-07-08 | 10,640.00 | 11,230.00 | 10,640.00 | 11,160.00 | 11,160.00 | 64,759 |
| 2024-07-05 | 10,610.00 | 10,900.00 | 10,510.00 | 10,630.00 | 10,630.00 | 38,643 |
| 2024-07-04 | 11,040.00 | 11,170.00 | 10,650.00 | 10,660.00 | 10,660.00 | 58,964 |
| 2024-07-03 | 10,960.00 | 11,160.00 | 10,770.00 | 11,030.00 | 11,030.00 | 51,909 |
| 2024-07-02 | 11,230.00 | 11,240.00 | 10,740.00 | 11,010.00 | 11,010.00 | 43,200 |
| 2024-07-01 | 11,250.00 | 11,400.00 | 11,000.00 | 11,230.00 | 11,230.00 | 45,679 |
| 2024-06-28 | 11,000.00 | 11,350.00 | 10,830.00 | 11,160.00 | 11,160.00 | 80,545 |
| 2024-06-27 | 10,890.00 | 11,400.00 | 10,800.00 | 10,990.00 | 10,990.00 | 96,111 |
| 2024-06-26 | 11,150.00 | 11,300.00 | 10,810.00 | 10,960.00 | 10,960.00 | 60,240 |
| 2024-06-25 | 10,410.00 | 11,430.00 | 10,310.00 | 11,150.00 | 11,150.00 | 191,056 |
| 2024-06-24 | 11,080.00 | 11,080.00 | 10,430.00 | 10,450.00 | 10,450.00 | 113,945 |
| 2024-06-21 | 11,610.00 | 11,610.00 | 11,040.00 | 11,080.00 | 11,080.00 | 150,060 |
| 2024-06-20 | 11,830.00 | 12,120.00 | 11,500.00 | 11,700.00 | 11,700.00 | 109,811 |
| 2024-06-19 | 12,270.00 | 12,310.00 | 11,870.00 | 11,870.00 | 11,870.00 | 99,832 |
| 2024-06-18 | 12,280.00 | 12,500.00 | 11,950.00 | 12,230.00 | 12,230.00 | 132,507 |
| 2024-06-17 | 13,100.00 | 13,190.00 | 12,210.00 | 12,210.00 | 12,210.00 | 238,999 |
| 2024-06-14 | 13,530.00 | 13,530.00 | 13,000.00 | 13,300.00 | 13,300.00 | 180,061 |
| 2024-06-13 | 12,630.00 | 14,350.00 | 12,540.00 | 13,630.00 | 13,630.00 | 1,293,098 |
| 2024-06-12 | 12,980.00 | 13,130.00 | 12,490.00 | 12,510.00 | 12,510.00 | 131,867 |
| 2024-06-11 | 12,470.00 | 13,240.00 | 12,110.00 | 13,070.00 | 13,070.00 | 206,052 |
| 2024-06-10 | 12,380.00 | 12,600.00 | 11,980.00 | 12,350.00 | 12,350.00 | 94,019 |
| 2024-06-07 | 12,400.00 | 12,530.00 | 12,260.00 | 12,320.00 | 12,320.00 | 82,553 |
| 2024-06-05 | 12,370.00 | 12,720.00 | 12,330.00 | 12,400.00 | 12,400.00 | 113,941 |
| 2024-06-04 | 13,000.00 | 13,270.00 | 12,310.00 | 12,400.00 | 12,400.00 | 167,595 |
| 2024-06-03 | 12,990.00 | 13,640.00 | 12,820.00 | 12,890.00 | 12,890.00 | 238,264 |
| 2024-05-31 | 12,260.00 | 13,470.00 | 12,260.00 | 12,830.00 | 12,830.00 | 364,844 |
| 2024-05-30 | 12,190.00 | 12,830.00 | 11,800.00 | 12,260.00 | 12,260.00 | 182,606 |
| 2024-05-29 | 13,290.00 | 13,290.00 | 12,150.00 | 12,180.00 | 12,180.00 | 224,857 |
| 2024-05-28 | 12,520.00 | 13,290.00 | 12,450.00 | 13,090.00 | 13,090.00 | 224,221 |
| 2024-05-27 | 12,570.00 | 12,580.00 | 12,110.00 | 12,560.00 | 12,560.00 | 162,221 |
| 2024-05-24 | 13,190.00 | 13,400.00 | 12,480.00 | 12,550.00 | 12,550.00 | 275,798 |
| 2024-05-23 | 14,210.00 | 14,350.00 | 13,070.00 | 13,070.00 | 13,070.00 | 499,574 |
| 2024-05-22 | 13,300.00 | 13,910.00 | 13,070.00 | 13,470.00 | 13,470.00 | 258,711 |
| 2024-05-21 | 13,830.00 | 14,110.00 | 13,180.00 | 13,260.00 | 13,260.00 | 150,428 |
| 2024-05-20 | 14,420.00 | 14,460.00 | 13,740.00 | 13,760.00 | 13,760.00 | 162,569 |
| 2024-05-17 | 14,920.00 | 15,070.00 | 14,350.00 | 14,420.00 | 14,420.00 | 148,735 |
| 2024-05-16 | 15,800.00 | 16,310.00 | 14,850.00 | 14,900.00 | 14,900.00 | 339,155 |
| 2024-05-14 | 15,700.00 | 16,730.00 | 15,370.00 | 15,460.00 | 15,460.00 | 236,346 |
| 2024-05-13 | 16,320.00 | 16,320.00 | 15,570.00 | 15,750.00 | 15,750.00 | 106,537 |
| 2024-05-10 | 16,680.00 | 17,130.00 | 16,070.00 | 16,100.00 | 16,100.00 | 156,452 |
| 2024-05-09 | 17,240.00 | 17,260.00 | 16,660.00 | 16,680.00 | 16,680.00 | 156,042 |
| 2024-05-08 | 17,760.00 | 17,890.00 | 16,860.00 | 17,240.00 | 17,240.00 | 209,430 |
| 2024-05-07 | 18,300.00 | 19,090.00 | 17,570.00 | 17,570.00 | 17,570.00 | 348,414 |
| 2024-05-03 | 17,650.00 | 19,250.00 | 17,450.00 | 18,250.00 | 18,250.00 | 798,160 |
| 2024-05-02 | 17,700.00 | 17,850.00 | 16,950.00 | 17,660.00 | 17,660.00 | 296,551 |
| 2024-04-30 | 17,710.00 | 18,680.00 | 17,040.00 | 17,780.00 | 17,780.00 | 671,837 |
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.